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 |
|---|---|---|---|---|---|
| 2015/12/30 | 232,400 | 234,400 | 231,600 | 232,200 | 3,486 |
| 2015/12/29 | 231,400 | 234,500 | 229,900 | 231,900 | 4,496 |
| 2015/12/28 | 228,300 | 231,100 | 227,300 | 231,100 | 1,912 |
| 2015/12/25 | 228,600 | 231,000 | 228,300 | 229,200 | 1,981 |
| 2015/12/24 | 230,600 | 231,300 | 228,600 | 229,600 | 3,204 |
| 2015/12/22 | 232,000 | 232,400 | 229,600 | 230,600 | 3,629 |
| 2015/12/21 | 233,300 | 236,400 | 226,900 | 230,900 | 7,643 |
| 2015/12/18 | 230,500 | 236,800 | 225,000 | 234,100 | 13,370 |
| 2015/12/17 | 225,800 | 231,000 | 225,800 | 227,500 | 6,769 |
| 2015/12/16 | 221,100 | 224,500 | 220,900 | 224,500 | 5,255 |
| 2015/12/15 | 224,200 | 224,700 | 217,900 | 218,600 | 6,204 |
| 2015/12/14 | 220,100 | 225,200 | 219,600 | 225,200 | 6,669 |
| 2015/12/11 | 224,700 | 224,800 | 221,300 | 221,300 | 6,025 |
| 2015/12/10 | 223,400 | 225,500 | 222,900 | 223,100 | 8,762 |
| 2015/12/09 | 227,600 | 227,900 | 223,300 | 223,900 | 8,080 |
| 2015/12/08 | 231,400 | 232,200 | 229,400 | 229,500 | 5,854 |
| 2015/12/07 | 232,400 | 236,600 | 231,000 | 231,900 | 4,789 |
| 2015/12/04 | 232,000 | 233,200 | 230,100 | 232,400 | 4,516 |
| 2015/12/03 | 233,300 | 233,700 | 230,100 | 232,700 | 4,809 |
| 2015/12/02 | 241,500 | 241,700 | 232,300 | 232,300 | 8,271 |
| 2015/12/01 | 237,800 | 240,800 | 236,800 | 240,800 | 4,145 |
| 2015/11/30 | 236,600 | 238,300 | 235,500 | 235,500 | 6,144 |
| 2015/11/27 | 238,800 | 240,400 | 236,200 | 238,500 | 5,149 |
| 2015/11/26 | 242,000 | 242,600 | 237,400 | 238,900 | 4,704 |
| 2015/11/25 | 237,700 | 239,900 | 237,300 | 237,300 | 4,251 |
| 2015/11/24 | 239,300 | 239,400 | 236,700 | 236,800 | 5,807 |
| 2015/11/20 | 231,400 | 236,100 | 231,400 | 236,100 | 7,633 |
| 2015/11/19 | 231,500 | 235,600 | 231,500 | 232,800 | 4,594 |
| 2015/11/18 | 231,600 | 232,800 | 230,400 | 231,300 | 1,400 |
| 2015/11/17 | 230,700 | 232,600 | 230,200 | 230,200 | 4,706 |
| 2015/11/16 | 227,800 | 231,600 | 227,800 | 229,500 | 3,095 |
| 2015/11/13 | 229,300 | 230,800 | 228,000 | 230,800 | 3,424 |
| 2015/11/12 | 230,300 | 230,500 | 228,500 | 229,000 | 2,662 |
| 2015/11/11 | 229,600 | 231,500 | 229,100 | 230,900 | 4,315 |
| 2015/11/10 | 228,000 | 230,100 | 226,500 | 230,100 | 4,971 |
| 2015/11/09 | 226,900 | 229,500 | 225,600 | 229,000 | 2,875 |
| 2015/11/06 | 226,000 | 228,200 | 225,500 | 225,900 | 4,638 |
| 2015/11/05 | 224,700 | 228,300 | 224,600 | 228,100 | 3,699 |
| 2015/11/04 | 226,200 | 227,900 | 222,600 | 224,400 | 6,978 |
| 2015/11/02 | 230,900 | 231,000 | 226,700 | 228,100 | 5,178 |
| 2015/10/30 | 235,300 | 236,700 | 231,700 | 234,600 | 7,182 |
| 2015/10/29 | 234,300 | 236,900 | 234,200 | 235,400 | 4,313 |
| 2015/10/28 | 233,100 | 235,600 | 232,600 | 234,200 | 3,267 |
| 2015/10/27 | 232,700 | 235,700 | 231,700 | 234,700 | 5,887 |
| 2015/10/26 | 233,900 | 234,400 | 229,200 | 229,700 | 3,142 |
| 2015/10/23 | 231,000 | 232,600 | 229,300 | 230,800 | 6,781 |
| 2015/10/22 | 227,900 | 230,800 | 227,000 | 228,800 | 4,208 |
| 2015/10/21 | 226,100 | 229,400 | 225,100 | 228,000 | 5,695 |
| 2015/10/20 | 231,100 | 234,500 | 228,900 | 229,700 | 5,899 |
| 2015/10/19 | 232,300 | 234,100 | 228,400 | 231,900 | 7,920 |
| 2015/10/16 | 225,800 | 234,500 | 224,400 | 232,600 | 8,113 |
| 2015/10/15 | 225,600 | 226,600 | 223,000 | 225,500 | 6,787 |
| 2015/10/14 | 224,500 | 225,200 | 222,900 | 224,700 | 5,474 |
| 2015/10/13 | 223,900 | 225,600 | 222,100 | 224,900 | 7,930 |
| 2015/10/09 | 226,000 | 229,100 | 223,200 | 225,900 | 6,303 |
| 2015/10/08 | 225,000 | 226,600 | 223,900 | 225,000 | 7,694 |
| 2015/10/07 | 230,700 | 231,300 | 226,700 | 226,700 | 11,929 |
| 2015/10/06 | 232,000 | 234,000 | 230,400 | 230,700 | 12,899 |
| 2015/10/05 | 237,200 | 237,600 | 230,600 | 233,600 | 14,193 |
| 2015/10/02 | 237,600 | 238,800 | 234,900 | 237,600 | 8,893 |
| 2015/10/01 | 235,800 | 239,800 | 231,600 | 238,200 | 14,367 |
| 2015/09/30 | 229,200 | 234,000 | 224,900 | 231,600 | 13,408 |
| 2015/09/29 | 231,100 | 231,100 | 216,900 | 222,900 | 9,557 |
| 2015/09/28 | 230,500 | 232,900 | 230,300 | 231,400 | 5,708 |
| 2015/09/25 | 224,000 | 233,000 | 223,800 | 230,600 | 11,769 |
| 2015/09/24 | 221,200 | 225,200 | 220,600 | 223,900 | 12,052 |
| 2015/09/18 | 223,000 | 223,000 | 219,400 | 219,700 | 10,933 |
| 2015/09/17 | 218,700 | 221,200 | 217,000 | 219,000 | 5,572 |
| 2015/09/16 | 219,400 | 222,100 | 217,800 | 218,700 | 7,103 |
| 2015/09/15 | 215,000 | 218,100 | 214,200 | 217,800 | 6,025 |
| 2015/09/14 | 214,300 | 217,200 | 214,300 | 214,900 | 7,535 |
| 2015/09/11 | 217,200 | 217,200 | 213,500 | 217,000 | 11,032 |
| 2015/09/10 | 211,000 | 213,200 | 209,000 | 212,200 | 28,928 |
| 2015/09/09 | 207,400 | 213,200 | 205,300 | 210,700 | 24,805 |
| 2015/09/08 | 207,700 | 210,000 | 205,100 | 207,400 | 12,424 |
| 2015/09/07 | 205,000 | 208,800 | 203,700 | 207,700 | 16,012 |
| 2015/09/04 | 209,000 | 209,400 | 205,300 | 206,300 | 11,218 |
| 2015/09/03 | 206,700 | 211,000 | 204,600 | 208,100 | 26,436 |
| 2015/09/02 | 212,000 | 213,900 | 206,300 | 206,700 | 13,287 |
| 2015/09/01 | 222,700 | 223,500 | 214,500 | 214,900 | 8,720 |
| 2015/08/31 | 219,800 | 225,300 | 219,800 | 223,600 | 12,082 |
| 2015/08/28 | 222,400 | 223,800 | 219,700 | 219,700 | 8,390 |
| 2015/08/27 | 222,100 | 222,800 | 218,000 | 220,100 | 8,427 |
| 2015/08/26 | 224,300 | 226,000 | 220,000 | 221,400 | 15,662 |
| 2015/08/25 | 228,400 | 238,500 | 226,900 | 226,900 | 13,544 |
| 2015/08/24 | 240,000 | 243,600 | 234,400 | 235,200 | 8,420 |
| 2015/08/21 | 244,700 | 248,900 | 244,400 | 244,800 | 8,395 |
| 2015/08/20 | 251,500 | 252,300 | 249,600 | 249,700 | 4,913 |
| 2015/08/19 | 253,200 | 255,200 | 251,500 | 251,500 | 6,215 |
| 2015/08/18 | 254,000 | 255,300 | 251,200 | 252,200 | 9,281 |
| 2015/08/17 | 252,300 | 254,700 | 251,100 | 253,500 | 7,247 |
| 2015/08/14 | 250,600 | 253,800 | 249,800 | 252,100 | 9,869 |
| 2015/08/13 | 246,600 | 250,600 | 246,500 | 250,600 | 9,845 |
| 2015/08/12 | 247,500 | 247,600 | 243,700 | 247,300 | 8,733 |
| 2015/08/11 | 246,400 | 247,700 | 243,300 | 247,700 | 7,441 |
| 2015/08/10 | 248,200 | 249,500 | 247,600 | 247,700 | 4,013 |
| 2015/08/07 | 246,800 | 248,700 | 246,400 | 248,700 | 6,592 |
| 2015/08/06 | 246,700 | 247,600 | 243,800 | 245,600 | 4,865 |
| 2015/08/05 | 244,700 | 248,500 | 244,700 | 247,900 | 3,583 |
| 2015/08/04 | 244,900 | 247,300 | 244,600 | 247,300 | 3,097 |
| 2015/08/03 | 243,900 | 245,800 | 242,000 | 245,500 | 4,201 |
| 2015/07/31 | 241,400 | 243,300 | 240,700 | 243,000 | 5,823 |
| 2015/07/30 | 241,700 | 242,700 | 240,200 | 240,800 | 4,097 |
| 2015/07/29 | 240,500 | 242,700 | 237,900 | 242,000 | 6,805 |
| 2015/07/28 | 241,600 | 242,900 | 239,500 | 240,500 | 6,245 |
| 2015/07/27 | 245,400 | 245,700 | 241,100 | 243,400 | 3,548 |
| 2015/07/24 | 243,700 | 247,400 | 242,300 | 243,600 | 6,083 |
| 2015/07/23 | 245,400 | 245,900 | 241,000 | 242,000 | 5,665 |
| 2015/07/22 | 242,100 | 246,500 | 241,000 | 246,000 | 6,505 |
| 2015/07/21 | 243,800 | 243,800 | 240,700 | 243,400 | 5,009 |
| 2015/07/17 | 243,600 | 245,000 | 239,800 | 242,500 | 6,920 |
| 2015/07/16 | 239,300 | 244,700 | 237,500 | 244,700 | 8,532 |
| 2015/07/15 | 233,800 | 239,300 | 233,000 | 239,000 | 9,809 |
| 2015/07/14 | 236,700 | 237,000 | 230,300 | 233,700 | 8,845 |
| 2015/07/13 | 226,200 | 231,900 | 224,400 | 231,700 | 7,647 |
| 2015/07/10 | 222,700 | 227,200 | 221,300 | 221,400 | 8,068 |
| 2015/07/09 | 222,000 | 225,300 | 218,500 | 224,500 | 10,194 |
| 2015/07/08 | 231,000 | 233,100 | 225,400 | 228,300 | 10,882 |
| 2015/07/07 | 233,700 | 235,300 | 229,600 | 231,900 | 6,733 |
| 2015/07/06 | 230,300 | 233,000 | 229,600 | 232,900 | 5,880 |
| 2015/07/03 | 238,000 | 240,100 | 231,800 | 233,000 | 7,701 |
| 2015/07/02 | 244,500 | 244,500 | 234,900 | 237,200 | 10,224 |
| 2015/07/01 | 244,300 | 244,900 | 239,700 | 240,500 | 8,751 |
| 2015/06/30 | 243,600 | 250,100 | 242,800 | 244,900 | 13,301 |
| 2015/06/29 | 238,400 | 245,500 | 237,600 | 245,500 | 7,970 |
| 2015/06/26 | 240,500 | 243,700 | 240,500 | 242,800 | 4,616 |
| 2015/06/25 | 242,800 | 243,200 | 239,200 | 240,500 | 5,586 |
| 2015/06/24 | 245,200 | 246,000 | 243,200 | 244,200 | 3,807 |
| 2015/06/23 | 244,000 | 245,500 | 241,900 | 244,700 | 5,238 |
| 2015/06/22 | 244,000 | 249,600 | 244,000 | 245,000 | 7,867 |
| 2015/06/19 | 245,600 | 247,600 | 243,800 | 243,800 | 5,835 |
| 2015/06/18 | 241,800 | 247,200 | 241,800 | 247,100 | 4,149 |
| 2015/06/17 | 245,100 | 246,200 | 242,800 | 244,200 | 4,070 |
| 2015/06/16 | 244,200 | 245,200 | 243,500 | 244,200 | 3,425 |
| 2015/06/15 | 240,300 | 244,300 | 239,800 | 244,300 | 3,920 |
| 2015/06/12 | 240,000 | 243,300 | 240,000 | 242,400 | 6,712 |
| 2015/06/11 | 245,700 | 245,700 | 241,800 | 242,400 | 3,624 |
| 2015/06/10 | 243,900 | 245,600 | 242,300 | 245,600 | 5,738 |
| 2015/06/09 | 244,500 | 245,600 | 243,400 | 245,500 | 3,600 |
| 2015/06/08 | 243,500 | 246,500 | 243,300 | 245,700 | 3,517 |
| 2015/06/05 | 240,600 | 245,200 | 240,600 | 243,000 | 6,088 |
| 2015/06/04 | 246,300 | 247,500 | 245,000 | 245,000 | 6,920 |
| 2015/06/03 | 250,000 | 250,400 | 246,800 | 247,800 | 5,239 |
| 2015/06/02 | 252,400 | 252,600 | 250,500 | 251,000 | 5,398 |
| 2015/06/01 | 250,900 | 254,000 | 249,900 | 252,400 | 5,406 |
| 2015/05/29 | 258,900 | 258,900 | 249,400 | 249,400 | 11,961 |
| 2015/05/28 | 259,900 | 259,900 | 256,100 | 257,500 | 3,573 |
| 2015/05/27 | 257,900 | 259,300 | 256,100 | 258,800 | 3,392 |
| 2015/05/26 | 258,000 | 260,300 | 257,700 | 260,300 | 3,258 |
| 2015/05/25 | 256,000 | 259,300 | 255,800 | 258,400 | 3,776 |
| 2015/05/22 | 254,400 | 255,600 | 252,000 | 255,600 | 5,392 |
| 2015/05/21 | 253,900 | 254,500 | 252,400 | 253,700 | 4,301 |
| 2015/05/20 | 252,900 | 253,700 | 251,500 | 253,400 | 3,997 |
| 2015/05/19 | 251,000 | 252,800 | 249,500 | 251,900 | 6,100 |
| 2015/05/18 | 247,400 | 251,000 | 247,400 | 251,000 | 4,433 |
| 2015/05/15 | 251,000 | 251,000 | 247,900 | 249,200 | 3,440 |
| 2015/05/14 | 250,000 | 251,400 | 249,000 | 249,000 | 5,219 |
| 2015/05/13 | 252,100 | 254,300 | 251,400 | 252,300 | 4,715 |
| 2015/05/12 | 255,500 | 256,500 | 253,700 | 254,300 | 6,814 |
| 2015/05/11 | 256,900 | 258,500 | 254,700 | 256,600 | 7,228 |
| 2015/05/08 | 253,300 | 256,800 | 252,100 | 254,400 | 7,820 |
| 2015/05/07 | 256,500 | 256,500 | 251,200 | 253,000 | 11,279 |
| 2015/05/01 | 254,800 | 257,100 | 254,000 | 255,200 | 6,277 |
| 2015/04/30 | 256,200 | 257,900 | 252,200 | 255,000 | 11,206 |
| 2015/04/28 | 255,000 | 257,200 | 253,400 | 256,600 | 6,801 |
| 2015/04/27 | 255,900 | 257,300 | 252,600 | 253,000 | 8,128 |
| 2015/04/24 | 254,300 | 256,400 | 253,700 | 254,700 | 7,094 |
| 2015/04/23 | 253,000 | 254,100 | 252,000 | 254,100 | 5,138 |
| 2015/04/22 | 250,700 | 252,200 | 250,100 | 252,200 | 5,954 |
| 2015/04/21 | 251,600 | 252,400 | 250,100 | 250,700 | 4,579 |
| 2015/04/20 | 249,100 | 251,100 | 247,700 | 250,000 | 5,957 |
| 2015/04/17 | 251,800 | 253,000 | 251,300 | 253,000 | 6,139 |
| 2015/04/16 | 248,500 | 253,800 | 247,600 | 252,600 | 6,216 |
| 2015/04/15 | 253,500 | 253,700 | 248,700 | 249,800 | 5,540 |
| 2015/04/14 | 249,000 | 254,700 | 248,200 | 254,700 | 6,004 |
| 2015/04/13 | 250,100 | 251,900 | 247,100 | 248,600 | 6,899 |
| 2015/04/10 | 250,000 | 252,000 | 245,800 | 252,000 | 8,227 |
| 2015/04/09 | 245,800 | 248,500 | 243,400 | 248,200 | 7,133 |
| 2015/04/08 | 244,000 | 245,600 | 243,400 | 245,500 | 7,096 |
| 2015/04/07 | 240,900 | 243,200 | 239,000 | 242,100 | 5,771 |
| 2015/04/06 | 239,100 | 239,900 | 237,900 | 239,800 | 2,488 |
| 2015/04/03 | 237,900 | 241,800 | 237,100 | 240,700 | 4,520 |
| 2015/04/02 | 235,900 | 239,600 | 234,100 | 237,900 | 6,770 |
| 2015/04/01 | 237,000 | 239,600 | 233,100 | 235,900 | 7,371 |
| 2015/03/31 | 241,200 | 244,000 | 237,100 | 238,600 | 7,775 |
| 2015/03/30 | 240,600 | 244,000 | 239,300 | 239,300 | 6,524 |
| 2015/03/27 | 244,200 | 246,200 | 240,200 | 242,900 | 7,201 |
| 2015/03/26 | 243,200 | 245,900 | 242,600 | 243,000 | 7,503 |
| 2015/03/25 | 246,300 | 246,700 | 242,600 | 243,600 | 13,941 |
| 2015/03/24 | 241,100 | 247,500 | 241,100 | 247,500 | 9,526 |
| 2015/03/23 | 242,100 | 243,600 | 242,000 | 243,000 | 4,484 |
| 2015/03/20 | 237,700 | 242,800 | 233,200 | 241,200 | 8,802 |
| 2015/03/19 | 240,700 | 242,900 | 237,100 | 237,500 | 9,681 |
| 2015/03/18 | 237,200 | 239,600 | 232,300 | 237,700 | 9,780 |
| 2015/03/17 | 238,000 | 239,400 | 236,000 | 237,300 | 7,549 |
| 2015/03/16 | 239,000 | 239,900 | 236,800 | 237,500 | 4,910 |
| 2015/03/13 | 239,600 | 239,800 | 236,300 | 238,800 | 7,974 |
| 2015/03/12 | 240,000 | 241,800 | 236,100 | 236,500 | 5,976 |
| 2015/03/11 | 236,600 | 239,800 | 235,600 | 237,100 | 7,296 |
| 2015/03/10 | 240,000 | 240,200 | 235,400 | 236,600 | 9,517 |
| 2015/03/09 | 240,000 | 240,900 | 238,100 | 239,000 | 4,281 |
| 2015/03/06 | 244,600 | 245,200 | 242,600 | 243,800 | 4,502 |
| 2015/03/05 | 243,300 | 243,400 | 238,300 | 242,400 | 14,413 |
| 2015/03/04 | 249,800 | 251,200 | 243,200 | 244,400 | 13,151 |
| 2015/03/03 | 257,600 | 257,800 | 251,800 | 253,000 | 6,746 |
| 2015/03/02 | 259,800 | 259,800 | 253,000 | 254,700 | 6,065 |
| 2015/02/27 | 256,100 | 259,200 | 246,100 | 256,500 | 16,894 |
| 2015/02/26 | 244,600 | 252,300 | 244,100 | 252,200 | 12,796 |
| 2015/02/25 | 245,200 | 247,700 | 243,400 | 246,600 | 11,350 |
| 2015/02/24 | 250,900 | 251,300 | 246,300 | 249,400 | 12,301 |
| 2015/02/23 | 249,000 | 250,600 | 248,600 | 250,600 | 5,740 |
| 2015/02/20 | 249,900 | 249,900 | 245,400 | 246,100 | 6,325 |
| 2015/02/19 | 251,200 | 252,100 | 246,200 | 246,600 | 7,093 |
| 2015/02/18 | 251,700 | 254,200 | 249,300 | 254,200 | 7,273 |
| 2015/02/17 | 246,700 | 251,000 | 245,400 | 249,200 | 7,724 |
| 2015/02/16 | 246,000 | 249,100 | 245,100 | 245,100 | 4,365 |
| 2015/02/13 | 246,000 | 249,700 | 244,500 | 245,700 | 4,899 |
| 2015/02/12 | 242,800 | 247,400 | 240,000 | 247,100 | 10,296 |
| 2015/02/10 | 240,800 | 242,500 | 236,000 | 240,000 | 11,394 |
| 2015/02/09 | 252,700 | 252,900 | 241,200 | 244,400 | 9,560 |
| 2015/02/06 | 254,000 | 254,400 | 250,700 | 254,300 | 6,419 |
| 2015/02/05 | 247,900 | 253,500 | 244,600 | 249,100 | 10,699 |
| 2015/02/04 | 245,900 | 247,100 | 240,600 | 247,100 | 7,724 |
| 2015/02/03 | 248,300 | 249,800 | 238,500 | 242,900 | 17,622 |
| 2015/02/02 | 252,500 | 254,300 | 248,700 | 253,300 | 8,227 |
| 2015/01/30 | 258,700 | 259,800 | 255,200 | 255,200 | 9,178 |
| 2015/01/29 | 256,700 | 259,700 | 255,300 | 256,500 | 7,382 |
| 2015/01/28 | 255,900 | 258,100 | 254,300 | 254,600 | 7,171 |
| 2015/01/27 | 258,500 | 261,400 | 255,600 | 258,100 | 5,784 |
| 2015/01/26 | 261,900 | 262,600 | 256,100 | 258,700 | 7,101 |
| 2015/01/23 | 258,800 | 263,900 | 258,700 | 262,500 | 7,720 |
| 2015/01/22 | 260,700 | 260,900 | 253,700 | 256,000 | 11,990 |
| 2015/01/21 | 263,600 | 266,700 | 259,700 | 261,000 | 8,155 |
| 2015/01/20 | 266,000 | 266,900 | 263,200 | 264,400 | 7,125 |
| 2015/01/19 | 268,000 | 268,800 | 262,100 | 264,500 | 8,459 |
| 2015/01/16 | 267,700 | 269,900 | 263,500 | 269,900 | 7,103 |
| 2015/01/15 | 265,100 | 269,300 | 263,500 | 268,500 | 8,836 |
| 2015/01/14 | 260,500 | 265,600 | 260,100 | 265,600 | 9,248 |
| 2015/01/13 | 258,000 | 261,800 | 254,500 | 261,800 | 9,040 |
| 2015/01/09 | 258,900 | 259,500 | 257,300 | 257,300 | 5,028 |
| 2015/01/08 | 256,500 | 259,500 | 255,800 | 256,900 | 7,012 |
| 2015/01/07 | 257,500 | 259,900 | 253,000 | 253,300 | 12,007 |
| 2015/01/06 | 252,100 | 255,600 | 251,000 | 255,600 | 7,907 |
| 2015/01/05 | 253,500 | 257,900 | 251,500 | 256,500 | 6,254 |