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 |
|---|---|---|---|---|---|
| 2006/12/29 | 956,000 | 970,000 | 950,000 | 970,000 | 1,127 |
| 2006/12/28 | 950,000 | 976,000 | 946,000 | 958,000 | 2,383 |
| 2006/12/27 | 948,000 | 950,000 | 940,000 | 946,000 | 868 |
| 2006/12/26 | 947,000 | 955,000 | 944,000 | 948,000 | 565 |
| 2006/12/25 | 951,000 | 955,000 | 944,000 | 949,000 | 921 |
| 2006/12/22 | 937,000 | 954,000 | 937,000 | 952,000 | 1,612 |
| 2006/12/21 | 928,000 | 935,000 | 927,000 | 934,000 | 1,745 |
| 2006/12/20 | 938,000 | 938,000 | 929,000 | 932,000 | 1,642 |
| 2006/12/19 | 946,000 | 946,000 | 932,000 | 938,000 | 1,312 |
| 2006/12/18 | 957,000 | 957,000 | 947,000 | 950,000 | 1,142 |
| 2006/12/15 | 970,000 | 970,000 | 950,000 | 958,000 | 1,605 |
| 2006/12/14 | 969,000 | 969,000 | 956,000 | 964,000 | 1,609 |
| 2006/12/13 | 958,000 | 970,000 | 949,000 | 970,000 | 1,755 |
| 2006/12/12 | 945,000 | 962,000 | 940,000 | 958,000 | 1,472 |
| 2006/12/11 | 938,000 | 943,000 | 933,000 | 943,000 | 865 |
| 2006/12/08 | 946,000 | 949,000 | 933,000 | 939,000 | 952 |
| 2006/12/07 | 950,000 | 951,000 | 931,000 | 944,000 | 1,604 |
| 2006/12/06 | 936,000 | 952,000 | 931,000 | 949,000 | 3,172 |
| 2006/12/05 | 914,000 | 933,000 | 912,000 | 930,000 | 2,118 |
| 2006/12/04 | 901,000 | 913,000 | 900,000 | 910,000 | 1,221 |
| 2006/12/01 | 911,000 | 911,000 | 899,000 | 900,000 | 1,059 |
| 2006/11/30 | 906,000 | 919,000 | 893,000 | 904,000 | 2,105 |
| 2006/11/29 | 920,000 | 921,000 | 909,000 | 909,000 | 1,646 |
| 2006/11/28 | 924,000 | 928,000 | 916,000 | 920,000 | 1,705 |
| 2006/11/27 | 918,000 | 925,000 | 914,000 | 925,000 | 1,796 |
| 2006/11/24 | 910,000 | 914,000 | 908,000 | 914,000 | 1,386 |
| 2006/11/22 | 908,000 | 911,000 | 907,000 | 909,000 | 1,076 |
| 2006/11/21 | 916,000 | 916,000 | 905,000 | 907,000 | 828 |
| 2006/11/20 | 906,000 | 917,000 | 904,000 | 907,000 | 862 |
| 2006/11/17 | 903,000 | 906,000 | 901,000 | 906,000 | 748 |
| 2006/11/16 | 903,000 | 906,000 | 900,000 | 903,000 | 350 |
| 2006/11/15 | 906,000 | 908,000 | 903,000 | 903,000 | 452 |
| 2006/11/14 | 903,000 | 910,000 | 901,000 | 907,000 | 328 |
| 2006/11/13 | 899,000 | 907,000 | 899,000 | 902,000 | 538 |
| 2006/11/10 | 902,000 | 907,000 | 901,000 | 902,000 | 652 |
| 2006/11/09 | 915,000 | 915,000 | 903,000 | 904,000 | 771 |
| 2006/11/08 | 912,000 | 915,000 | 910,000 | 913,000 | 500 |
| 2006/11/07 | 916,000 | 921,000 | 913,000 | 913,000 | 1,020 |
| 2006/11/06 | 921,000 | 926,000 | 908,000 | 915,000 | 1,507 |
| 2006/11/02 | 917,000 | 919,000 | 912,000 | 916,000 | 1,116 |
| 2006/11/01 | 915,000 | 918,000 | 910,000 | 911,000 | 1,600 |
| 2006/10/31 | 904,000 | 909,000 | 902,000 | 905,000 | 1,527 |
| 2006/10/30 | 892,000 | 901,000 | 892,000 | 897,000 | 1,007 |
| 2006/10/27 | 895,000 | 903,000 | 892,000 | 892,000 | 906 |
| 2006/10/26 | 901,000 | 905,000 | 896,000 | 900,000 | 1,032 |
| 2006/10/25 | 900,000 | 904,000 | 893,000 | 893,000 | 918 |
| 2006/10/24 | 898,000 | 904,000 | 895,000 | 903,000 | 892 |
| 2006/10/23 | 898,000 | 899,000 | 893,000 | 895,000 | 516 |
| 2006/10/20 | 891,000 | 899,000 | 891,000 | 899,000 | 579 |
| 2006/10/19 | 898,000 | 899,000 | 890,000 | 890,000 | 865 |
| 2006/10/18 | 886,000 | 895,000 | 886,000 | 895,000 | 1,079 |
| 2006/10/17 | 884,000 | 891,000 | 884,000 | 890,000 | 1,912 |
| 2006/10/16 | 881,000 | 887,000 | 879,000 | 883,000 | 1,604 |
| 2006/10/13 | 881,000 | 881,000 | 876,000 | 880,000 | 499 |
| 2006/10/12 | 878,000 | 882,000 | 876,000 | 882,000 | 1,938 |
| 2006/10/11 | 878,000 | 878,000 | 874,000 | 878,000 | 905 |
| 2006/10/10 | 877,000 | 878,000 | 876,000 | 877,000 | 770 |
| 2006/10/06 | 875,000 | 877,000 | 872,000 | 877,000 | 976 |
| 2006/10/05 | 877,000 | 883,000 | 875,000 | 877,000 | 1,693 |
| 2006/10/04 | 871,000 | 878,000 | 871,000 | 875,000 | 1,625 |
| 2006/10/03 | 873,000 | 873,000 | 867,000 | 873,000 | 957 |
| 2006/10/02 | 863,000 | 875,000 | 863,000 | 875,000 | 1,207 |
| 2006/09/29 | 873,000 | 874,000 | 870,000 | 870,000 | 1,771 |
| 2006/09/28 | 876,000 | 879,000 | 870,000 | 875,000 | 1,599 |
| 2006/09/27 | 875,000 | 882,000 | 875,000 | 878,000 | 2,500 |
| 2006/09/26 | 866,000 | 874,000 | 865,000 | 874,000 | 2,605 |
| 2006/09/25 | 870,000 | 870,000 | 861,000 | 864,000 | 1,913 |
| 2006/09/22 | 864,000 | 872,000 | 863,000 | 869,000 | 6,376 |
| 2006/09/21 | 865,000 | 873,000 | 864,000 | 865,000 | 7,854 |
| 2006/09/20 | 859,000 | 867,000 | 859,000 | 865,000 | 4,287 |
| 2006/09/19 | 856,000 | 863,000 | 856,000 | 860,000 | 4,549 |
| 2006/09/15 | 855,000 | 861,000 | 855,000 | 856,000 | 3,176 |
| 2006/09/14 | 871,000 | 871,000 | 865,000 | 865,000 | 2,654 |
| 2006/09/13 | 870,000 | 872,000 | 865,000 | 872,000 | 5,791 |
| 2006/09/12 | 867,000 | 876,000 | 867,000 | 870,000 | 2,344 |
| 2006/09/11 | 864,000 | 874,000 | 863,000 | 867,000 | 5,178 |
| 2006/09/08 | 838,000 | 860,000 | 835,000 | 854,000 | 5,347 |
| 2006/09/07 | 835,000 | 840,000 | 835,000 | 838,000 | 1,947 |
| 2006/09/06 | 845,000 | 846,000 | 831,000 | 836,000 | 1,761 |
| 2006/09/05 | 848,000 | 851,000 | 843,000 | 849,000 | 1,212 |
| 2006/09/04 | 843,000 | 851,000 | 840,000 | 850,000 | 1,837 |
| 2006/09/01 | 843,000 | 844,000 | 837,000 | 843,000 | 1,645 |
| 2006/08/31 | 848,000 | 848,000 | 840,000 | 847,000 | 1,823 |
| 2006/08/30 | 849,000 | 850,000 | 823,000 | 849,000 | 1,929 |
| 2006/08/29 | 858,000 | 860,000 | 850,000 | 859,000 | 1,374 |
| 2006/08/28 | 859,000 | 867,000 | 853,000 | 858,000 | 803 |
| 2006/08/25 | 873,000 | 878,000 | 873,000 | 878,000 | 758 |
| 2006/08/24 | 875,000 | 877,000 | 873,000 | 873,000 | 829 |
| 2006/08/23 | 872,000 | 878,000 | 872,000 | 878,000 | 592 |
| 2006/08/22 | 870,000 | 888,000 | 868,000 | 882,000 | 1,061 |
| 2006/08/21 | 885,000 | 890,000 | 878,000 | 878,000 | 625 |
| 2006/08/18 | 883,000 | 889,000 | 880,000 | 884,000 | 1,248 |
| 2006/08/17 | 880,000 | 882,000 | 875,000 | 880,000 | 975 |
| 2006/08/16 | 877,000 | 881,000 | 877,000 | 880,000 | 1,049 |
| 2006/08/15 | 883,000 | 883,000 | 877,000 | 877,000 | 424 |
| 2006/08/14 | 880,000 | 887,000 | 878,000 | 881,000 | 199 |
| 2006/08/11 | 881,000 | 888,000 | 881,000 | 881,000 | 435 |
| 2006/08/10 | 887,000 | 887,000 | 881,000 | 884,000 | 245 |
| 2006/08/09 | 876,000 | 888,000 | 876,000 | 888,000 | 336 |
| 2006/08/08 | 875,000 | 886,000 | 874,000 | 876,000 | 472 |
| 2006/08/07 | 884,000 | 895,000 | 874,000 | 880,000 | 401 |
| 2006/08/04 | 885,000 | 891,000 | 883,000 | 883,000 | 505 |
| 2006/08/03 | 885,000 | 889,000 | 883,000 | 883,000 | 346 |
| 2006/08/02 | 892,000 | 898,000 | 883,000 | 883,000 | 872 |
| 2006/08/01 | 880,000 | 884,000 | 870,000 | 882,000 | 527 |
| 2006/07/31 | 890,000 | 890,000 | 883,000 | 883,000 | 316 |
| 2006/07/28 | 902,000 | 903,000 | 885,000 | 900,000 | 747 |
| 2006/07/27 | 903,000 | 905,000 | 896,000 | 902,000 | 459 |
| 2006/07/26 | 899,000 | 903,000 | 899,000 | 903,000 | 584 |
| 2006/07/25 | 899,000 | 904,000 | 899,000 | 900,000 | 467 |
| 2006/07/24 | 900,000 | 904,000 | 895,000 | 898,000 | 444 |
| 2006/07/21 | 881,000 | 920,000 | 881,000 | 920,000 | 659 |
| 2006/07/20 | 870,000 | 898,000 | 870,000 | 891,000 | 1,025 |
| 2006/07/19 | 893,000 | 898,000 | 866,000 | 880,000 | 744 |
| 2006/07/18 | 890,000 | 898,000 | 871,000 | 873,000 | 632 |
| 2006/07/14 | 896,000 | 904,000 | 890,000 | 900,000 | 531 |
| 2006/07/13 | 898,000 | 901,000 | 888,000 | 898,000 | 486 |
| 2006/07/12 | 888,000 | 900,000 | 882,000 | 900,000 | 760 |
| 2006/07/11 | 909,000 | 909,000 | 886,000 | 888,000 | 613 |
| 2006/07/10 | 905,000 | 909,000 | 905,000 | 909,000 | 330 |
| 2006/07/07 | 903,000 | 907,000 | 900,000 | 905,000 | 573 |
| 2006/07/06 | 903,000 | 903,000 | 894,000 | 899,000 | 223 |
| 2006/07/05 | 888,000 | 904,000 | 887,000 | 895,000 | 197 |
| 2006/07/04 | 903,000 | 904,000 | 882,000 | 892,000 | 489 |
| 2006/07/03 | 904,000 | 904,000 | 900,000 | 902,000 | 370 |
| 2006/06/30 | 884,000 | 900,000 | 871,000 | 900,000 | 1,282 |
| 2006/06/29 | 890,000 | 900,000 | 868,000 | 868,000 | 413 |
| 2006/06/28 | 883,000 | 893,000 | 883,000 | 883,000 | 152 |
| 2006/06/27 | 892,000 | 902,000 | 890,000 | 893,000 | 576 |
| 2006/06/26 | 878,000 | 892,000 | 875,000 | 886,000 | 813 |
| 2006/06/23 | 875,000 | 879,000 | 854,000 | 879,000 | 609 |
| 2006/06/22 | 850,000 | 888,000 | 825,000 | 878,000 | 1,322 |
| 2006/06/21 | 838,000 | 879,000 | 835,000 | 860,000 | 2,224 |
| 2006/06/20 | 834,000 | 843,000 | 814,000 | 822,000 | 3,187 |
| 2006/06/19 | 871,000 | 879,000 | 839,000 | 854,000 | 1,246 |
| 2006/06/16 | 886,000 | 895,000 | 870,000 | 873,000 | 1,005 |
| 2006/06/15 | 896,000 | 897,000 | 886,000 | 888,000 | 583 |
| 2006/06/14 | 899,000 | 906,000 | 896,000 | 899,000 | 502 |
| 2006/06/13 | 909,000 | 911,000 | 904,000 | 909,000 | 343 |
| 2006/06/12 | 904,000 | 913,000 | 904,000 | 909,000 | 770 |
| 2006/06/09 | 923,000 | 927,000 | 901,000 | 901,000 | 592 |
| 2006/06/08 | 938,000 | 940,000 | 920,000 | 924,000 | 389 |
| 2006/06/07 | 936,000 | 950,000 | 932,000 | 940,000 | 620 |
| 2006/06/06 | 928,000 | 936,000 | 928,000 | 933,000 | 404 |
| 2006/06/05 | 927,000 | 929,000 | 920,000 | 929,000 | 518 |
| 2006/06/02 | 930,000 | 930,000 | 916,000 | 917,000 | 558 |
| 2006/06/01 | 925,000 | 930,000 | 924,000 | 928,000 | 149 |
| 2006/05/31 | 922,000 | 927,000 | 917,000 | 920,000 | 682 |
| 2006/05/30 | 934,000 | 934,000 | 922,000 | 932,000 | 197 |
| 2006/05/29 | 924,000 | 939,000 | 924,000 | 929,000 | 416 |
| 2006/05/26 | 924,000 | 929,000 | 922,000 | 928,000 | 861 |
| 2006/05/25 | 923,000 | 928,000 | 921,000 | 923,000 | 808 |
| 2006/05/24 | 905,000 | 921,000 | 905,000 | 921,000 | 588 |
| 2006/05/23 | 910,000 | 916,000 | 903,000 | 903,000 | 672 |
| 2006/05/22 | 920,000 | 925,000 | 911,000 | 912,000 | 706 |
| 2006/05/19 | 931,000 | 931,000 | 915,000 | 925,000 | 840 |
| 2006/05/18 | 928,000 | 933,000 | 920,000 | 925,000 | 558 |
| 2006/05/17 | 924,000 | 934,000 | 921,000 | 928,000 | 877 |
| 2006/05/16 | 949,000 | 950,000 | 932,000 | 934,000 | 451 |
| 2006/05/15 | 960,000 | 960,000 | 940,000 | 940,000 | 480 |
| 2006/05/12 | 953,000 | 960,000 | 936,000 | 960,000 | 547 |
| 2006/05/11 | 936,000 | 953,000 | 932,000 | 953,000 | 615 |
| 2006/05/10 | 952,000 | 958,000 | 925,000 | 935,000 | 1,008 |
| 2006/05/09 | 962,000 | 963,000 | 956,000 | 962,000 | 724 |
| 2006/05/08 | 960,000 | 963,000 | 950,000 | 963,000 | 1,382 |
| 2006/05/02 | 959,000 | 963,000 | 951,000 | 960,000 | 524 |
| 2006/05/01 | 944,000 | 960,000 | 935,000 | 960,000 | 748 |
| 2006/04/28 | 935,000 | 945,000 | 930,000 | 944,000 | 820 |
| 2006/04/27 | 938,000 | 944,000 | 932,000 | 936,000 | 777 |
| 2006/04/26 | 930,000 | 938,000 | 930,000 | 937,000 | 1,420 |
| 2006/04/25 | 925,000 | 931,000 | 916,000 | 926,000 | 943 |
| 2006/04/24 | 909,000 | 925,000 | 908,000 | 925,000 | 679 |
| 2006/04/21 | 922,000 | 930,000 | 915,000 | 915,000 | 564 |
| 2006/04/20 | 916,000 | 926,000 | 915,000 | 926,000 | 693 |
| 2006/04/19 | 932,000 | 935,000 | 915,000 | 926,000 | 1,965 |
| 2006/04/18 | 943,000 | 950,000 | 938,000 | 944,000 | 569 |
| 2006/04/17 | 941,000 | 945,000 | 931,000 | 943,000 | 346 |
| 2006/04/14 | 953,000 | 953,000 | 940,000 | 950,000 | 715 |
| 2006/04/13 | 940,000 | 955,000 | 928,000 | 955,000 | 960 |
| 2006/04/12 | 929,000 | 946,000 | 929,000 | 930,000 | 749 |
| 2006/04/11 | 930,000 | 931,000 | 925,000 | 929,000 | 693 |
| 2006/04/10 | 918,000 | 928,000 | 910,000 | 928,000 | 648 |
| 2006/04/07 | 904,000 | 912,000 | 902,000 | 908,000 | 581 |
| 2006/04/06 | 905,000 | 909,000 | 898,000 | 901,000 | 888 |
| 2006/04/05 | 914,000 | 916,000 | 906,000 | 912,000 | 936 |
| 2006/04/04 | 920,000 | 920,000 | 916,000 | 918,000 | 612 |
| 2006/04/03 | 930,000 | 930,000 | 916,000 | 920,000 | 899 |
| 2006/03/31 | 930,000 | 940,000 | 910,000 | 920,000 | 875 |
| 2006/03/30 | 945,000 | 950,000 | 931,000 | 940,000 | 734 |
| 2006/03/29 | 961,000 | 961,000 | 948,000 | 948,000 | 803 |
| 2006/03/28 | 964,000 | 965,000 | 953,000 | 957,000 | 1,040 |
| 2006/03/27 | 949,000 | 955,000 | 945,000 | 945,000 | 510 |
| 2006/03/24 | 938,000 | 946,000 | 932,000 | 939,000 | 408 |
| 2006/03/23 | 941,000 | 953,000 | 929,000 | 938,000 | 1,114 |
| 2006/03/22 | 901,000 | 937,000 | 900,000 | 931,000 | 1,322 |
| 2006/03/20 | 900,000 | 901,000 | 886,000 | 901,000 | 682 |
| 2006/03/17 | 901,000 | 904,000 | 893,000 | 895,000 | 800 |
| 2006/03/16 | 897,000 | 901,000 | 894,000 | 901,000 | 675 |
| 2006/03/15 | 893,000 | 898,000 | 893,000 | 897,000 | 253 |
| 2006/03/14 | 894,000 | 899,000 | 891,000 | 892,000 | 488 |
| 2006/03/13 | 896,000 | 904,000 | 893,000 | 893,000 | 455 |
| 2006/03/10 | 903,000 | 906,000 | 892,000 | 906,000 | 691 |
| 2006/03/09 | 915,000 | 915,000 | 896,000 | 906,000 | 525 |
| 2006/03/08 | 907,000 | 917,000 | 895,000 | 905,000 | 488 |
| 2006/03/07 | 915,000 | 917,000 | 903,000 | 917,000 | 584 |
| 2006/03/06 | 896,000 | 908,000 | 895,000 | 908,000 | 281 |
| 2006/03/03 | 904,000 | 904,000 | 894,000 | 896,000 | 685 |
| 2006/03/02 | 901,000 | 906,000 | 894,000 | 904,000 | 539 |
| 2006/03/01 | 910,000 | 911,000 | 899,000 | 900,000 | 702 |
| 2006/02/28 | 930,000 | 933,000 | 909,000 | 910,000 | 543 |
| 2006/02/27 | 929,000 | 938,000 | 921,000 | 938,000 | 688 |
| 2006/02/24 | 936,000 | 939,000 | 931,000 | 936,000 | 558 |
| 2006/02/23 | 915,000 | 939,000 | 912,000 | 934,000 | 951 |
| 2006/02/22 | 928,000 | 937,000 | 927,000 | 928,000 | 1,150 |
| 2006/02/21 | 933,000 | 938,000 | 907,000 | 938,000 | 1,638 |
| 2006/02/20 | 940,000 | 944,000 | 933,000 | 943,000 | 715 |
| 2006/02/17 | 939,000 | 945,000 | 935,000 | 942,000 | 979 |
| 2006/02/16 | 952,000 | 954,000 | 936,000 | 954,000 | 643 |
| 2006/02/15 | 960,000 | 960,000 | 950,000 | 952,000 | 423 |
| 2006/02/14 | 958,000 | 959,000 | 954,000 | 959,000 | 500 |
| 2006/02/13 | 965,000 | 966,000 | 954,000 | 957,000 | 1,143 |
| 2006/02/10 | 984,000 | 992,000 | 980,000 | 980,000 | 1,000 |
| 2006/02/09 | 979,000 | 994,000 | 979,000 | 990,000 | 1,192 |
| 2006/02/08 | 990,000 | 1,010,000 | 979,000 | 979,000 | 1,210 |
| 2006/02/07 | 981,000 | 990,000 | 981,000 | 987,000 | 902 |
| 2006/02/06 | 965,000 | 984,000 | 964,000 | 984,000 | 658 |
| 2006/02/03 | 981,000 | 990,000 | 958,000 | 958,000 | 920 |
| 2006/02/02 | 983,000 | 990,000 | 978,000 | 990,000 | 1,013 |
| 2006/02/01 | 982,000 | 982,000 | 979,000 | 982,000 | 487 |
| 2006/01/31 | 984,000 | 984,000 | 977,000 | 983,000 | 673 |
| 2006/01/30 | 984,000 | 984,000 | 970,000 | 984,000 | 681 |
| 2006/01/27 | 980,000 | 984,000 | 977,000 | 981,000 | 649 |
| 2006/01/26 | 980,000 | 980,000 | 975,000 | 979,000 | 292 |
| 2006/01/25 | 961,000 | 980,000 | 961,000 | 980,000 | 746 |
| 2006/01/24 | 964,000 | 978,000 | 964,000 | 965,000 | 1,321 |
| 2006/01/23 | 955,000 | 961,000 | 954,000 | 958,000 | 592 |
| 2006/01/20 | 957,000 | 961,000 | 946,000 | 961,000 | 792 |
| 2006/01/19 | 957,000 | 968,000 | 957,000 | 959,000 | 1,323 |
| 2006/01/18 | 979,000 | 980,000 | 945,000 | 964,000 | 1,366 |
| 2006/01/17 | 965,000 | 983,000 | 965,000 | 978,000 | 675 |
| 2006/01/16 | 956,000 | 962,000 | 955,000 | 962,000 | 423 |
| 2006/01/13 | 957,000 | 960,000 | 947,000 | 956,000 | 672 |
| 2006/01/12 | 948,000 | 958,000 | 945,000 | 957,000 | 610 |
| 2006/01/11 | 952,000 | 952,000 | 943,000 | 948,000 | 786 |
| 2006/01/10 | 931,000 | 942,000 | 929,000 | 942,000 | 429 |
| 2006/01/06 | 923,000 | 930,000 | 920,000 | 930,000 | 416 |
| 2006/01/05 | 923,000 | 926,000 | 920,000 | 923,000 | 709 |
| 2006/01/04 | 915,000 | 916,000 | 908,000 | 916,000 | 231 |