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 |
|---|---|---|---|---|---|
| 2013/12/30 | 204,800 | 217,000 | 203,900 | 214,200 | 14,441 |
| 2013/12/27 | 200,000 | 202,100 | 197,900 | 201,200 | 4,641 |
| 2013/12/26 | 196,400 | 202,400 | 196,400 | 200,000 | 4,579 |
| 2013/12/25 | 196,400 | 197,300 | 194,900 | 195,500 | 4,359 |
| 2013/12/24 | 197,000 | 197,900 | 196,000 | 196,900 | 6,899 |
| 2013/12/20 | 192,000 | 197,900 | 192,000 | 197,400 | 11,321 |
| 2013/12/19 | 192,700 | 193,100 | 191,600 | 192,000 | 5,034 |
| 2013/12/18 | 191,000 | 193,800 | 191,000 | 192,200 | 6,034 |
| 2013/12/17 | 191,600 | 192,400 | 190,300 | 190,800 | 7,988 |
| 2013/12/16 | 194,000 | 194,000 | 192,100 | 192,900 | 5,939 |
| 2013/12/13 | 197,900 | 197,900 | 194,100 | 194,100 | 8,018 |
| 2013/12/12 | 195,000 | 196,800 | 194,700 | 195,300 | 8,506 |
| 2013/12/11 | 197,000 | 197,100 | 194,000 | 194,500 | 7,005 |
| 2013/12/10 | 197,100 | 198,000 | 195,800 | 196,600 | 6,578 |
| 2013/12/09 | 198,500 | 198,600 | 196,900 | 197,100 | 5,284 |
| 2013/12/06 | 198,400 | 198,700 | 197,000 | 197,700 | 4,362 |
| 2013/12/05 | 200,000 | 200,500 | 198,000 | 198,200 | 6,272 |
| 2013/12/04 | 201,400 | 202,700 | 199,800 | 200,600 | 7,116 |
| 2013/12/03 | 200,500 | 201,600 | 200,000 | 201,000 | 5,197 |
| 2013/12/02 | 201,600 | 202,000 | 200,100 | 202,000 | 5,365 |
| 2013/11/29 | 200,000 | 202,000 | 199,700 | 202,000 | 6,486 |
| 2013/11/28 | 200,400 | 200,900 | 199,300 | 199,900 | 4,076 |
| 2013/11/27 | 199,200 | 200,500 | 198,100 | 199,100 | 6,454 |
| 2013/11/26 | 198,200 | 199,600 | 197,100 | 199,600 | 7,876 |
| 2013/11/25 | 197,800 | 199,700 | 197,300 | 197,300 | 3,621 |
| 2013/11/22 | 197,500 | 199,400 | 197,100 | 198,700 | 5,128 |
| 2013/11/21 | 198,400 | 199,000 | 195,500 | 196,500 | 9,017 |
| 2013/11/20 | 199,400 | 199,900 | 197,200 | 198,600 | 6,397 |
| 2013/11/19 | 200,800 | 201,800 | 198,300 | 199,400 | 8,347 |
| 2013/11/18 | 203,900 | 203,900 | 199,800 | 200,500 | 8,762 |
| 2013/11/15 | 199,500 | 204,100 | 199,200 | 204,100 | 10,752 |
| 2013/11/14 | 195,800 | 198,000 | 195,500 | 197,900 | 4,326 |
| 2013/11/13 | 196,000 | 196,400 | 193,500 | 196,000 | 7,188 |
| 2013/11/12 | 194,500 | 196,400 | 194,500 | 196,400 | 3,215 |
| 2013/11/11 | 195,100 | 196,200 | 193,600 | 195,400 | 4,937 |
| 2013/11/08 | 195,300 | 195,800 | 193,200 | 195,100 | 6,153 |
| 2013/11/07 | 198,000 | 198,400 | 195,000 | 195,300 | 5,160 |
| 2013/11/06 | 196,000 | 198,500 | 196,000 | 196,000 | 4,116 |
| 2013/11/05 | 197,800 | 198,300 | 196,400 | 197,000 | 4,426 |
| 2013/11/01 | 199,300 | 199,800 | 197,300 | 198,000 | 4,300 |
| 2013/10/31 | 200,300 | 200,300 | 197,800 | 199,300 | 7,228 |
| 2013/10/30 | 199,200 | 200,900 | 198,400 | 199,400 | 6,020 |
| 2013/10/29 | 199,700 | 199,700 | 198,200 | 199,000 | 4,628 |
| 2013/10/28 | 199,600 | 199,800 | 198,000 | 199,000 | 5,882 |
| 2013/10/25 | 198,500 | 199,400 | 197,100 | 197,100 | 6,933 |
| 2013/10/24 | 200,300 | 200,900 | 197,600 | 198,500 | 8,852 |
| 2013/10/23 | 202,000 | 202,500 | 200,100 | 201,300 | 8,030 |
| 2013/10/22 | 201,500 | 201,500 | 199,700 | 200,800 | 5,583 |
| 2013/10/21 | 202,300 | 202,300 | 200,400 | 200,500 | 8,286 |
| 2013/10/18 | 201,300 | 202,600 | 199,200 | 202,500 | 8,722 |
| 2013/10/17 | 204,400 | 204,500 | 200,300 | 201,500 | 8,523 |
| 2013/10/16 | 204,300 | 204,600 | 200,800 | 204,400 | 5,750 |
| 2013/10/15 | 204,000 | 204,900 | 201,700 | 203,600 | 7,331 |
| 2013/10/11 | 202,200 | 204,400 | 202,100 | 203,600 | 7,707 |
| 2013/10/10 | 201,700 | 203,000 | 199,500 | 203,000 | 15,356 |
| 2013/10/09 | 199,200 | 201,800 | 197,900 | 201,800 | 10,275 |
| 2013/10/08 | 199,800 | 199,800 | 196,900 | 198,900 | 7,148 |
| 2013/10/07 | 201,800 | 201,800 | 198,500 | 199,700 | 9,198 |
| 2013/10/04 | 199,000 | 201,000 | 197,100 | 200,000 | 9,390 |
| 2013/10/03 | 197,800 | 202,300 | 196,900 | 201,000 | 37,025 |
| 2013/10/02 | 201,500 | 201,900 | 196,200 | 199,200 | 25,349 |
| 2013/10/01 | 202,100 | 204,800 | 200,700 | 201,700 | 19,582 |
| 2013/09/30 | 200,600 | 203,900 | 199,400 | 202,200 | 17,166 |
| 2013/09/27 | 197,400 | 203,000 | 197,100 | 201,800 | 27,947 |
| 2013/09/26 | 198,900 | 199,000 | 197,000 | 197,700 | 27,748 |
| 2013/09/25 | 202,800 | 203,800 | 199,400 | 199,900 | 9,417 |
| 2013/09/24 | 198,400 | 203,800 | 198,000 | 203,000 | 5,608 |
| 2013/09/20 | 206,300 | 206,300 | 198,800 | 198,800 | 8,872 |
| 2013/09/19 | 203,000 | 207,200 | 201,300 | 207,200 | 5,335 |
| 2013/09/18 | 197,100 | 201,600 | 197,000 | 201,600 | 4,822 |
| 2013/09/17 | 197,500 | 198,100 | 197,000 | 197,300 | 3,584 |
| 2013/09/13 | 198,100 | 199,600 | 197,400 | 198,200 | 7,050 |
| 2013/09/12 | 203,500 | 203,600 | 198,200 | 203,100 | 5,296 |
| 2013/09/11 | 199,400 | 203,300 | 198,600 | 202,900 | 7,038 |
| 2013/09/10 | 192,600 | 198,900 | 192,600 | 198,000 | 4,524 |
| 2013/09/09 | 189,300 | 191,700 | 188,200 | 190,500 | 3,563 |
| 2013/09/06 | 188,900 | 189,100 | 185,600 | 186,600 | 3,003 |
| 2013/09/05 | 192,600 | 192,600 | 185,500 | 186,600 | 4,685 |
| 2013/09/04 | 185,300 | 185,800 | 184,000 | 184,600 | 2,018 |
| 2013/09/03 | 183,000 | 186,000 | 182,800 | 185,300 | 3,742 |
| 2013/09/02 | 180,000 | 183,000 | 179,000 | 179,000 | 3,491 |
| 2013/08/30 | 178,000 | 180,600 | 177,900 | 180,600 | 4,845 |
| 2013/08/29 | 176,700 | 178,600 | 176,400 | 178,000 | 3,647 |
| 2013/08/28 | 176,200 | 180,100 | 176,000 | 177,500 | 5,567 |
| 2013/08/27 | 183,800 | 185,400 | 183,800 | 184,100 | 6,251 |
| 2013/08/26 | 186,800 | 188,000 | 185,700 | 186,400 | 5,538 |
| 2013/08/23 | 188,900 | 189,700 | 186,600 | 187,300 | 3,671 |
| 2013/08/22 | 190,000 | 190,300 | 187,200 | 187,200 | 6,939 |
| 2013/08/21 | 196,500 | 196,600 | 191,200 | 193,000 | 5,023 |
| 2013/08/20 | 196,000 | 197,400 | 194,600 | 196,500 | 2,555 |
| 2013/08/19 | 197,400 | 197,400 | 194,600 | 196,500 | 2,742 |
| 2013/08/16 | 195,000 | 197,300 | 194,800 | 196,100 | 2,662 |
| 2013/08/15 | 195,500 | 197,500 | 195,300 | 196,600 | 3,102 |
| 2013/08/14 | 197,700 | 199,200 | 195,400 | 198,300 | 2,756 |
| 2013/08/13 | 197,100 | 197,100 | 195,300 | 196,500 | 2,150 |
| 2013/08/12 | 195,200 | 197,900 | 193,600 | 196,500 | 2,958 |
| 2013/08/09 | 194,500 | 196,100 | 192,500 | 195,300 | 3,340 |
| 2013/08/08 | 196,000 | 196,800 | 193,100 | 194,100 | 3,750 |
| 2013/08/07 | 196,400 | 196,400 | 194,100 | 194,800 | 3,617 |
| 2013/08/06 | 196,800 | 200,100 | 195,600 | 196,500 | 4,382 |
| 2013/08/05 | 199,700 | 201,500 | 199,000 | 199,600 | 3,985 |
| 2013/08/02 | 202,400 | 202,600 | 198,900 | 198,900 | 3,416 |
| 2013/08/01 | 193,700 | 202,400 | 193,100 | 201,400 | 4,025 |
| 2013/07/31 | 193,000 | 197,400 | 191,900 | 193,000 | 7,399 |
| 2013/07/30 | 195,500 | 196,500 | 192,800 | 195,000 | 6,976 |
| 2013/07/29 | 200,000 | 200,400 | 195,000 | 198,600 | 4,017 |
| 2013/07/26 | 202,600 | 202,800 | 199,900 | 200,900 | 2,108 |
| 2013/07/25 | 201,500 | 204,200 | 200,900 | 201,200 | 3,283 |
| 2013/07/24 | 205,100 | 206,200 | 202,200 | 203,800 | 3,185 |
| 2013/07/23 | 203,000 | 206,900 | 203,000 | 205,800 | 2,084 |
| 2013/07/22 | 204,200 | 206,900 | 202,000 | 203,300 | 2,326 |
| 2013/07/19 | 206,700 | 207,000 | 202,700 | 204,100 | 3,234 |
| 2013/07/18 | 205,100 | 206,900 | 203,100 | 206,900 | 2,849 |
| 2013/07/17 | 205,000 | 206,300 | 203,600 | 204,800 | 2,270 |
| 2013/07/16 | 207,200 | 207,200 | 203,000 | 206,900 | 3,775 |
| 2013/07/12 | 206,800 | 208,000 | 204,600 | 207,200 | 4,061 |
| 2013/07/11 | 201,600 | 204,400 | 200,700 | 204,000 | 4,547 |
| 2013/07/10 | 200,900 | 203,200 | 200,500 | 203,200 | 5,051 |
| 2013/07/09 | 202,000 | 205,500 | 201,800 | 202,100 | 5,325 |
| 2013/07/08 | 208,000 | 208,000 | 203,600 | 204,800 | 3,884 |
| 2013/07/05 | 207,000 | 208,800 | 205,800 | 208,800 | 2,832 |
| 2013/07/04 | 205,100 | 209,600 | 204,800 | 208,000 | 4,053 |
| 2013/07/03 | 207,200 | 208,000 | 204,500 | 208,000 | 4,688 |
| 2013/07/02 | 206,700 | 209,600 | 203,100 | 209,600 | 7,848 |
| 2013/07/01 | 207,200 | 207,300 | 199,200 | 204,000 | 7,314 |
| 2013/06/28 | 194,000 | 207,200 | 193,400 | 207,200 | 12,522 |
| 2013/06/27 | 183,600 | 193,200 | 183,600 | 191,900 | 5,883 |
| 2013/06/26 | 181,100 | 183,900 | 178,900 | 183,500 | 8,175 |
| 2013/06/25 | 185,100 | 185,200 | 180,100 | 181,000 | 6,247 |
| 2013/06/24 | 183,800 | 187,000 | 181,100 | 186,100 | 6,332 |
| 2013/06/21 | 181,400 | 187,800 | 180,300 | 183,800 | 9,707 |
| 2013/06/20 | 189,100 | 189,100 | 184,100 | 185,700 | 4,673 |
| 2013/06/19 | 194,500 | 194,900 | 189,000 | 189,000 | 5,835 |
| 2013/06/18 | 191,300 | 194,600 | 186,700 | 194,600 | 7,188 |
| 2013/06/17 | 188,800 | 194,000 | 183,700 | 187,700 | 8,966 |
| 2013/06/14 | 173,900 | 192,700 | 172,600 | 191,300 | 14,296 |
| 2013/06/13 | 180,400 | 180,400 | 175,400 | 177,900 | 7,399 |
| 2013/06/12 | 184,900 | 184,900 | 178,200 | 180,400 | 11,852 |
| 2013/06/11 | 185,000 | 188,000 | 180,400 | 186,400 | 11,583 |
| 2013/06/10 | 187,000 | 189,000 | 181,400 | 182,400 | 10,036 |
| 2013/06/07 | 180,000 | 188,500 | 178,500 | 185,300 | 6,881 |
| 2013/06/06 | 184,100 | 185,500 | 180,100 | 180,600 | 10,888 |
| 2013/06/05 | 188,800 | 188,800 | 181,500 | 186,300 | 9,070 |
| 2013/06/04 | 191,900 | 191,900 | 182,800 | 189,000 | 10,645 |
| 2013/06/03 | 191,800 | 192,000 | 184,000 | 187,900 | 11,459 |
| 2013/05/31 | 192,600 | 194,500 | 187,000 | 192,000 | 14,672 |
| 2013/05/30 | 194,800 | 194,800 | 188,300 | 192,600 | 13,348 |
| 2013/05/29 | 201,000 | 201,000 | 192,000 | 194,000 | 13,387 |
| 2013/05/28 | 200,000 | 204,300 | 193,900 | 197,000 | 10,940 |
| 2013/05/27 | 193,500 | 202,000 | 192,700 | 200,300 | 8,638 |
| 2013/05/24 | 199,700 | 206,900 | 185,100 | 193,400 | 15,914 |
| 2013/05/23 | 209,600 | 209,600 | 197,400 | 199,700 | 15,622 |
| 2013/05/22 | 219,900 | 219,900 | 208,900 | 214,600 | 17,064 |
| 2013/05/21 | 225,600 | 225,600 | 213,900 | 225,000 | 12,750 |
| 2013/05/20 | 220,000 | 225,900 | 215,700 | 225,900 | 14,199 |
| 2013/05/17 | 209,700 | 218,800 | 208,800 | 217,900 | 16,007 |
| 2013/05/16 | 197,300 | 209,500 | 196,500 | 199,800 | 18,881 |
| 2013/05/15 | 193,000 | 196,800 | 187,100 | 196,600 | 15,397 |
| 2013/05/14 | 199,500 | 208,800 | 186,000 | 197,000 | 23,319 |
| 2013/05/13 | 219,200 | 220,900 | 205,900 | 209,500 | 16,587 |
| 2013/05/10 | 233,400 | 233,400 | 220,500 | 222,600 | 6,504 |
| 2013/05/09 | 234,500 | 234,500 | 227,600 | 228,900 | 6,748 |
| 2013/05/08 | 228,000 | 234,400 | 228,000 | 234,400 | 8,566 |
| 2013/05/07 | 238,000 | 240,000 | 228,800 | 228,800 | 9,923 |
| 2013/05/02 | 232,800 | 233,000 | 229,000 | 233,000 | 6,934 |
| 2013/05/01 | 235,200 | 235,200 | 231,600 | 233,800 | 5,826 |
| 2013/04/30 | 223,300 | 231,000 | 223,300 | 231,000 | 9,182 |
| 2013/04/26 | 226,800 | 229,400 | 224,600 | 224,800 | 11,826 |
| 2013/04/25 | 223,500 | 225,500 | 219,000 | 223,500 | 9,716 |
| 2013/04/24 | 226,000 | 227,500 | 220,300 | 227,500 | 7,292 |
| 2013/04/23 | 224,700 | 226,800 | 221,100 | 225,800 | 5,714 |
| 2013/04/22 | 224,500 | 228,600 | 224,000 | 224,700 | 6,340 |
| 2013/04/19 | 221,700 | 228,100 | 221,500 | 224,000 | 10,623 |
| 2013/04/18 | 219,700 | 224,200 | 216,900 | 216,900 | 9,192 |
| 2013/04/17 | 221,900 | 224,600 | 217,100 | 218,300 | 10,163 |
| 2013/04/16 | 222,600 | 227,400 | 219,000 | 219,100 | 16,670 |
| 2013/04/15 | 232,500 | 234,700 | 225,100 | 231,800 | 10,442 |
| 2013/04/12 | 226,500 | 233,200 | 226,000 | 232,000 | 10,780 |
| 2013/04/11 | 234,000 | 235,000 | 218,000 | 228,600 | 21,146 |
| 2013/04/10 | 224,800 | 234,600 | 223,000 | 231,300 | 15,563 |
| 2013/04/09 | 239,400 | 239,700 | 228,800 | 229,800 | 12,944 |
| 2013/04/08 | 244,000 | 249,000 | 236,100 | 238,900 | 16,842 |
| 2013/04/05 | 233,100 | 249,300 | 232,000 | 245,000 | 18,755 |
| 2013/04/04 | 215,600 | 225,500 | 210,100 | 223,100 | 9,322 |
| 2013/04/03 | 217,900 | 226,000 | 215,100 | 216,300 | 10,709 |
| 2013/04/02 | 209,400 | 225,000 | 201,600 | 218,300 | 17,759 |
| 2013/04/01 | 227,200 | 229,000 | 210,900 | 210,900 | 14,300 |
| 2013/03/29 | 231,600 | 232,300 | 213,000 | 232,200 | 13,708 |
| 2013/03/28 | 238,200 | 238,400 | 231,400 | 233,000 | 12,739 |
| 2013/03/27 | 235,800 | 238,900 | 235,300 | 238,100 | 9,543 |
| 2013/03/26 | 230,400 | 237,700 | 223,500 | 236,000 | 14,405 |
| 2013/03/25 | 220,000 | 233,100 | 220,000 | 229,100 | 13,705 |
| 2013/03/22 | 213,700 | 222,400 | 213,000 | 220,000 | 12,383 |
| 2013/03/21 | 207,400 | 214,700 | 206,600 | 214,700 | 12,891 |
| 2013/03/19 | 206,500 | 210,000 | 203,500 | 205,100 | 10,057 |
| 2013/03/18 | 207,700 | 208,900 | 204,100 | 206,000 | 11,426 |
| 2013/03/15 | 203,600 | 209,800 | 201,700 | 207,700 | 22,514 |
| 2013/03/14 | 191,100 | 200,000 | 191,100 | 200,000 | 9,903 |
| 2013/03/13 | 188,600 | 190,400 | 188,000 | 189,300 | 5,544 |
| 2013/03/12 | 189,700 | 191,800 | 188,500 | 189,600 | 6,625 |
| 2013/03/11 | 183,800 | 189,400 | 183,100 | 188,000 | 7,634 |
| 2013/03/08 | 185,900 | 186,900 | 181,400 | 182,300 | 10,840 |
| 2013/03/07 | 190,000 | 190,000 | 184,900 | 185,800 | 5,143 |
| 2013/03/06 | 185,700 | 188,800 | 185,600 | 187,900 | 5,726 |
| 2013/03/05 | 184,400 | 188,200 | 184,100 | 185,800 | 8,010 |
| 2013/03/04 | 184,500 | 190,000 | 184,400 | 186,300 | 6,358 |
| 2013/03/01 | 181,500 | 184,000 | 181,400 | 183,400 | 7,841 |
| 2013/02/28 | 182,000 | 182,000 | 179,100 | 181,200 | 8,782 |
| 2013/02/27 | 177,700 | 182,000 | 177,600 | 180,300 | 9,451 |
| 2013/02/26 | 177,000 | 179,700 | 175,200 | 178,600 | 13,636 |
| 2013/02/25 | 182,100 | 183,700 | 179,500 | 183,400 | 8,152 |
| 2013/02/22 | 180,900 | 182,200 | 180,800 | 181,500 | 9,461 |
| 2013/02/21 | 184,000 | 184,500 | 182,300 | 183,400 | 7,996 |
| 2013/02/20 | 183,100 | 184,300 | 181,500 | 184,300 | 7,936 |
| 2013/02/19 | 179,500 | 181,900 | 178,200 | 181,900 | 6,126 |
| 2013/02/18 | 179,500 | 179,900 | 178,300 | 179,600 | 5,174 |
| 2013/02/15 | 175,800 | 177,000 | 174,500 | 177,000 | 13,645 |
| 2013/02/14 | 177,700 | 178,400 | 176,600 | 177,200 | 5,682 |
| 2013/02/13 | 178,200 | 178,900 | 176,600 | 177,800 | 9,959 |
| 2013/02/12 | 179,500 | 180,000 | 178,400 | 179,500 | 6,527 |
| 2013/02/08 | 176,700 | 178,000 | 175,900 | 177,000 | 8,034 |
| 2013/02/07 | 177,900 | 177,900 | 175,600 | 176,600 | 8,188 |
| 2013/02/06 | 173,900 | 178,200 | 173,500 | 176,200 | 8,097 |
| 2013/02/05 | 173,000 | 174,700 | 171,400 | 172,300 | 16,129 |
| 2013/02/04 | 176,800 | 176,900 | 173,500 | 174,200 | 9,019 |
| 2013/02/01 | 180,000 | 182,000 | 172,400 | 176,800 | 16,377 |
| 2013/01/31 | 170,700 | 174,300 | 170,200 | 173,200 | 11,404 |
| 2013/01/30 | 168,000 | 169,600 | 167,000 | 168,500 | 7,124 |
| 2013/01/29 | 165,000 | 168,900 | 165,000 | 167,700 | 9,075 |
| 2013/01/28 | 164,200 | 165,400 | 163,600 | 163,700 | 9,400 |
| 2013/01/25 | 165,900 | 165,900 | 162,300 | 162,600 | 8,555 |
| 2013/01/24 | 160,400 | 162,700 | 160,000 | 162,700 | 5,602 |
| 2013/01/23 | 161,000 | 161,800 | 160,500 | 161,200 | 4,401 |
| 2013/01/22 | 161,500 | 161,800 | 159,500 | 160,700 | 3,928 |
| 2013/01/21 | 161,500 | 161,800 | 160,300 | 160,300 | 3,573 |
| 2013/01/18 | 159,500 | 161,300 | 158,700 | 161,000 | 11,599 |
| 2013/01/17 | 159,000 | 159,500 | 158,200 | 158,700 | 5,700 |
| 2013/01/16 | 159,100 | 160,100 | 158,600 | 159,200 | 6,921 |
| 2013/01/15 | 159,700 | 162,400 | 159,200 | 159,900 | 9,336 |
| 2013/01/11 | 159,600 | 160,200 | 158,200 | 159,100 | 10,387 |
| 2013/01/10 | 161,100 | 161,400 | 159,500 | 160,600 | 5,456 |
| 2013/01/09 | 160,000 | 160,300 | 158,500 | 160,300 | 5,840 |
| 2013/01/08 | 161,400 | 161,900 | 160,200 | 160,800 | 8,051 |
| 2013/01/07 | 161,800 | 162,500 | 161,100 | 161,800 | 6,490 |
| 2013/01/04 | 161,800 | 164,900 | 159,100 | 161,100 | 9,552 |