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 |
|---|---|---|---|---|---|
| 2018/12/28 | 217,600 | 220,400 | 216,700 | 219,500 | 7,465 |
| 2018/12/27 | 222,000 | 222,000 | 217,700 | 217,800 | 7,236 |
| 2018/12/26 | 215,800 | 218,000 | 214,000 | 218,000 | 7,860 |
| 2018/12/25 | 214,000 | 216,200 | 211,000 | 215,800 | 7,810 |
| 2018/12/21 | 219,000 | 221,000 | 216,700 | 217,200 | 11,341 |
| 2018/12/20 | 223,100 | 223,900 | 219,500 | 220,900 | 8,113 |
| 2018/12/19 | 224,600 | 224,600 | 221,300 | 223,200 | 7,959 |
| 2018/12/18 | 225,100 | 225,400 | 222,800 | 222,800 | 6,135 |
| 2018/12/17 | 225,200 | 226,200 | 223,900 | 225,900 | 6,815 |
| 2018/12/14 | 221,000 | 224,400 | 220,900 | 224,300 | 12,456 |
| 2018/12/13 | 223,900 | 224,300 | 220,600 | 220,600 | 8,179 |
| 2018/12/12 | 223,400 | 224,900 | 222,200 | 223,000 | 12,043 |
| 2018/12/11 | 222,600 | 224,000 | 220,600 | 221,900 | 12,920 |
| 2018/12/10 | 223,400 | 223,700 | 219,300 | 219,600 | 10,221 |
| 2018/12/07 | 221,700 | 224,100 | 221,400 | 224,000 | 13,482 |
| 2018/12/06 | 222,300 | 223,400 | 220,700 | 222,000 | 12,423 |
| 2018/12/05 | 223,600 | 224,400 | 222,000 | 224,400 | 8,035 |
| 2018/12/04 | 222,000 | 226,700 | 220,800 | 223,700 | 16,689 |
| 2018/12/03 | 219,400 | 221,000 | 218,400 | 218,600 | 12,416 |
| 2018/11/30 | 222,700 | 224,600 | 217,700 | 217,700 | 38,491 |
| 2018/11/29 | 226,600 | 227,500 | 223,100 | 223,200 | 12,461 |
| 2018/11/28 | 226,500 | 227,800 | 224,600 | 227,800 | 8,483 |
| 2018/11/27 | 223,600 | 227,000 | 222,400 | 226,700 | 11,230 |
| 2018/11/26 | 223,000 | 224,400 | 221,700 | 223,600 | 9,341 |
| 2018/11/22 | 221,700 | 223,900 | 221,200 | 223,100 | 9,066 |
| 2018/11/21 | 222,000 | 223,700 | 220,800 | 220,800 | 9,092 |
| 2018/11/20 | 224,200 | 224,600 | 221,400 | 222,000 | 6,556 |
| 2018/11/19 | 222,500 | 224,600 | 221,100 | 224,200 | 10,349 |
| 2018/11/16 | 220,700 | 222,800 | 219,700 | 222,800 | 11,588 |
| 2018/11/15 | 217,400 | 220,900 | 215,900 | 220,900 | 12,094 |
| 2018/11/14 | 216,900 | 217,700 | 214,300 | 216,700 | 10,265 |
| 2018/11/13 | 214,900 | 215,600 | 213,400 | 215,400 | 8,828 |
| 2018/11/12 | 212,500 | 215,000 | 212,500 | 214,600 | 8,172 |
| 2018/11/09 | 211,900 | 213,600 | 210,900 | 211,200 | 8,819 |
| 2018/11/08 | 212,600 | 213,800 | 211,500 | 211,900 | 6,803 |
| 2018/11/07 | 212,400 | 214,000 | 211,200 | 212,400 | 10,202 |
| 2018/11/06 | 210,000 | 212,400 | 209,100 | 211,700 | 5,319 |
| 2018/11/05 | 208,100 | 211,300 | 208,100 | 210,000 | 5,214 |
| 2018/11/02 | 208,000 | 209,800 | 207,800 | 207,900 | 6,678 |
| 2018/11/01 | 206,600 | 210,700 | 206,300 | 209,500 | 7,423 |
| 2018/10/31 | 212,500 | 212,500 | 208,400 | 208,400 | 12,034 |
| 2018/10/30 | 211,300 | 212,700 | 210,300 | 212,400 | 6,635 |
| 2018/10/29 | 206,300 | 211,600 | 206,300 | 211,600 | 7,808 |
| 2018/10/26 | 206,200 | 208,400 | 205,100 | 207,100 | 8,480 |
| 2018/10/25 | 206,300 | 208,600 | 205,500 | 206,100 | 4,729 |
| 2018/10/24 | 206,900 | 208,100 | 206,400 | 206,600 | 4,800 |
| 2018/10/23 | 208,000 | 209,300 | 206,700 | 206,700 | 5,912 |
| 2018/10/22 | 208,000 | 209,900 | 207,900 | 208,200 | 2,728 |
| 2018/10/19 | 209,000 | 209,700 | 207,700 | 208,400 | 10,312 |
| 2018/10/18 | 208,500 | 210,000 | 207,900 | 210,000 | 9,275 |
| 2018/10/17 | 204,700 | 208,100 | 204,700 | 207,200 | 7,884 |
| 2018/10/16 | 204,200 | 205,100 | 202,700 | 204,300 | 9,224 |
| 2018/10/15 | 204,000 | 205,200 | 202,700 | 203,800 | 8,316 |
| 2018/10/12 | 205,900 | 207,000 | 203,600 | 203,600 | 11,333 |
| 2018/10/11 | 203,300 | 206,100 | 203,300 | 206,100 | 6,614 |
| 2018/10/10 | 206,300 | 207,700 | 204,700 | 205,000 | 6,726 |
| 2018/10/09 | 203,300 | 208,000 | 203,200 | 207,600 | 13,194 |
| 2018/10/05 | 202,600 | 203,400 | 201,600 | 201,600 | 6,720 |
| 2018/10/04 | 205,500 | 205,800 | 203,100 | 203,800 | 6,577 |
| 2018/10/03 | 205,900 | 207,200 | 204,800 | 206,900 | 3,811 |
| 2018/10/02 | 206,800 | 207,500 | 206,000 | 206,200 | 4,165 |
| 2018/10/01 | 206,100 | 207,800 | 205,600 | 206,800 | 4,392 |
| 2018/09/28 | 207,200 | 207,600 | 205,400 | 206,100 | 8,791 |
| 2018/09/27 | 206,800 | 206,900 | 205,500 | 206,500 | 3,968 |
| 2018/09/26 | 204,700 | 206,900 | 204,700 | 206,800 | 5,910 |
| 2018/09/25 | 203,000 | 205,200 | 202,500 | 204,900 | 5,855 |
| 2018/09/21 | 205,000 | 206,400 | 204,200 | 204,200 | 11,961 |
| 2018/09/20 | 206,000 | 207,100 | 205,000 | 205,200 | 3,661 |
| 2018/09/19 | 206,200 | 207,600 | 205,000 | 205,700 | 6,821 |
| 2018/09/18 | 205,000 | 206,800 | 204,300 | 206,300 | 5,981 |
| 2018/09/14 | 204,600 | 206,400 | 203,600 | 204,900 | 9,069 |
| 2018/09/13 | 203,800 | 206,100 | 203,800 | 204,600 | 6,610 |
| 2018/09/12 | 204,200 | 204,500 | 202,900 | 204,100 | 3,895 |
| 2018/09/11 | 202,600 | 204,600 | 202,600 | 203,700 | 6,382 |
| 2018/09/10 | 203,400 | 204,300 | 202,500 | 202,500 | 5,217 |
| 2018/09/07 | 204,200 | 205,300 | 202,700 | 203,200 | 6,296 |
| 2018/09/06 | 203,300 | 204,200 | 202,800 | 203,400 | 5,590 |
| 2018/09/05 | 202,600 | 204,200 | 202,000 | 202,800 | 7,808 |
| 2018/09/04 | 202,900 | 204,600 | 201,700 | 202,600 | 6,661 |
| 2018/09/03 | 200,500 | 203,200 | 200,500 | 202,100 | 6,988 |
| 2018/08/31 | 202,000 | 202,700 | 200,700 | 201,000 | 10,087 |
| 2018/08/30 | 201,600 | 203,600 | 201,600 | 202,300 | 6,713 |
| 2018/08/29 | 200,000 | 202,100 | 200,000 | 201,900 | 9,582 |
| 2018/08/28 | 203,000 | 204,800 | 203,000 | 204,200 | 8,938 |
| 2018/08/27 | 205,000 | 205,800 | 203,700 | 204,400 | 4,412 |
| 2018/08/24 | 205,000 | 206,600 | 204,300 | 204,500 | 7,061 |
| 2018/08/23 | 204,900 | 205,100 | 203,900 | 204,300 | 3,734 |
| 2018/08/22 | 207,500 | 207,700 | 204,700 | 204,700 | 5,103 |
| 2018/08/21 | 206,900 | 207,300 | 205,600 | 206,000 | 6,371 |
| 2018/08/20 | 205,200 | 206,900 | 204,400 | 206,900 | 4,930 |
| 2018/08/17 | 205,600 | 207,600 | 204,600 | 205,600 | 7,115 |
| 2018/08/16 | 204,300 | 206,700 | 203,500 | 206,600 | 9,362 |
| 2018/08/15 | 201,500 | 204,400 | 201,300 | 204,400 | 6,602 |
| 2018/08/14 | 199,500 | 201,600 | 199,100 | 201,600 | 6,594 |
| 2018/08/13 | 201,100 | 201,400 | 199,100 | 199,100 | 7,380 |
| 2018/08/10 | 202,900 | 202,900 | 201,600 | 201,600 | 5,341 |
| 2018/08/09 | 202,100 | 203,300 | 200,700 | 202,500 | 5,687 |
| 2018/08/08 | 203,700 | 204,400 | 202,400 | 202,400 | 5,548 |
| 2018/08/07 | 203,600 | 204,800 | 203,400 | 204,200 | 3,453 |
| 2018/08/06 | 205,400 | 206,000 | 204,100 | 204,700 | 3,351 |
| 2018/08/03 | 203,500 | 205,800 | 203,300 | 205,400 | 5,720 |
| 2018/08/02 | 203,900 | 205,500 | 203,600 | 204,900 | 6,782 |
| 2018/08/01 | 204,800 | 205,400 | 203,600 | 204,000 | 8,981 |
| 2018/07/31 | 201,300 | 205,000 | 200,100 | 203,900 | 10,220 |
| 2018/07/30 | 203,100 | 204,700 | 201,200 | 201,200 | 14,313 |
| 2018/07/27 | 201,800 | 204,400 | 201,100 | 203,600 | 7,652 |
| 2018/07/26 | 202,100 | 202,600 | 201,100 | 201,600 | 5,573 |
| 2018/07/25 | 200,600 | 202,900 | 200,500 | 201,600 | 5,978 |
| 2018/07/24 | 200,300 | 202,100 | 200,300 | 200,400 | 7,291 |
| 2018/07/23 | 203,500 | 204,100 | 200,500 | 200,500 | 6,285 |
| 2018/07/20 | 202,600 | 203,800 | 202,000 | 203,300 | 4,818 |
| 2018/07/19 | 204,300 | 205,000 | 202,200 | 202,200 | 5,544 |
| 2018/07/18 | 203,300 | 205,300 | 202,100 | 204,900 | 7,971 |
| 2018/07/17 | 203,200 | 203,900 | 202,200 | 203,000 | 8,969 |
| 2018/07/13 | 201,700 | 202,600 | 200,800 | 202,000 | 5,944 |
| 2018/07/12 | 200,000 | 201,900 | 200,000 | 201,200 | 5,999 |
| 2018/07/11 | 200,300 | 200,700 | 199,600 | 200,000 | 6,552 |
| 2018/07/10 | 202,200 | 202,800 | 200,200 | 200,200 | 5,387 |
| 2018/07/09 | 201,000 | 203,300 | 201,000 | 201,900 | 7,362 |
| 2018/07/06 | 202,400 | 202,900 | 201,300 | 201,300 | 7,850 |
| 2018/07/05 | 200,200 | 201,800 | 199,900 | 201,700 | 5,662 |
| 2018/07/04 | 200,300 | 200,600 | 198,700 | 200,200 | 7,281 |
| 2018/07/03 | 199,200 | 200,200 | 198,300 | 200,200 | 4,965 |
| 2018/07/02 | 200,500 | 201,900 | 198,500 | 198,600 | 7,024 |
| 2018/06/29 | 201,500 | 201,800 | 199,600 | 199,600 | 8,075 |
| 2018/06/28 | 202,900 | 203,300 | 200,600 | 201,500 | 4,822 |
| 2018/06/27 | 204,400 | 205,400 | 201,900 | 202,600 | 8,410 |
| 2018/06/26 | 200,900 | 204,500 | 200,700 | 204,400 | 13,205 |
| 2018/06/25 | 202,400 | 202,900 | 200,000 | 200,000 | 9,084 |
| 2018/06/22 | 201,100 | 203,300 | 201,100 | 203,300 | 9,413 |
| 2018/06/21 | 200,100 | 202,000 | 200,100 | 201,500 | 6,270 |
| 2018/06/20 | 200,000 | 200,700 | 199,800 | 200,000 | 4,407 |
| 2018/06/19 | 199,700 | 201,000 | 199,600 | 200,000 | 4,439 |
| 2018/06/18 | 200,700 | 201,700 | 199,500 | 199,700 | 5,658 |
| 2018/06/15 | 200,200 | 201,500 | 199,700 | 200,700 | 14,275 |
| 2018/06/14 | 200,800 | 200,800 | 199,200 | 199,400 | 5,627 |
| 2018/06/13 | 202,500 | 202,800 | 200,400 | 200,800 | 5,058 |
| 2018/06/12 | 200,900 | 203,100 | 200,800 | 201,800 | 9,011 |
| 2018/06/11 | 198,500 | 201,800 | 198,100 | 200,800 | 7,184 |
| 2018/06/08 | 199,400 | 199,600 | 198,100 | 198,100 | 9,299 |
| 2018/06/07 | 199,100 | 200,600 | 199,000 | 199,400 | 8,548 |
| 2018/06/06 | 200,000 | 201,300 | 198,800 | 198,800 | 8,814 |
| 2018/06/05 | 199,000 | 200,400 | 198,800 | 200,000 | 5,637 |
| 2018/06/04 | 197,600 | 199,400 | 197,600 | 198,900 | 5,700 |
| 2018/06/01 | 198,900 | 199,700 | 197,300 | 197,400 | 10,236 |
| 2018/05/31 | 199,500 | 199,800 | 197,100 | 197,400 | 37,197 |
| 2018/05/30 | 197,200 | 200,000 | 196,900 | 199,800 | 8,360 |
| 2018/05/29 | 198,000 | 198,300 | 197,200 | 197,200 | 9,172 |
| 2018/05/28 | 198,000 | 198,200 | 197,200 | 197,200 | 8,924 |
| 2018/05/25 | 200,500 | 200,700 | 197,700 | 197,800 | 12,073 |
| 2018/05/24 | 201,700 | 202,200 | 200,100 | 200,400 | 9,301 |
| 2018/05/23 | 203,100 | 203,200 | 200,700 | 201,700 | 9,478 |
| 2018/05/22 | 203,500 | 204,500 | 202,500 | 203,200 | 7,430 |
| 2018/05/21 | 201,600 | 204,200 | 201,200 | 203,900 | 6,790 |
| 2018/05/18 | 202,500 | 202,600 | 200,700 | 202,100 | 8,325 |
| 2018/05/17 | 200,200 | 202,800 | 199,900 | 202,600 | 6,913 |
| 2018/05/16 | 201,900 | 202,200 | 199,000 | 199,000 | 10,694 |
| 2018/05/15 | 202,000 | 202,900 | 201,300 | 201,500 | 16,112 |
| 2018/05/14 | 204,700 | 205,700 | 203,000 | 203,000 | 9,768 |
| 2018/05/11 | 205,800 | 207,300 | 204,300 | 204,300 | 11,813 |
| 2018/05/10 | 203,800 | 206,400 | 203,500 | 205,800 | 10,709 |
| 2018/05/09 | 206,000 | 207,700 | 203,300 | 203,300 | 12,900 |
| 2018/05/08 | 205,500 | 206,600 | 203,800 | 205,500 | 14,156 |
| 2018/05/07 | 205,100 | 206,200 | 204,700 | 205,000 | 9,168 |
| 2018/05/02 | 205,000 | 207,900 | 204,900 | 205,700 | 8,991 |
| 2018/05/01 | 206,000 | 206,400 | 204,600 | 205,200 | 6,107 |
| 2018/04/27 | 204,700 | 205,800 | 204,600 | 205,000 | 8,127 |
| 2018/04/26 | 205,500 | 205,900 | 204,800 | 205,000 | 6,230 |
| 2018/04/25 | 205,500 | 205,600 | 204,300 | 205,100 | 6,051 |
| 2018/04/24 | 205,100 | 205,900 | 203,900 | 205,700 | 8,118 |
| 2018/04/23 | 204,900 | 205,700 | 203,300 | 204,900 | 8,841 |
| 2018/04/20 | 206,600 | 206,800 | 205,400 | 205,400 | 5,777 |
| 2018/04/19 | 209,200 | 210,100 | 205,300 | 206,000 | 11,537 |
| 2018/04/18 | 208,000 | 209,200 | 207,200 | 208,600 | 6,757 |
| 2018/04/17 | 211,000 | 211,000 | 207,500 | 208,200 | 12,331 |
| 2018/04/16 | 210,600 | 211,300 | 207,300 | 208,100 | 8,155 |
| 2018/04/13 | 210,400 | 212,500 | 209,300 | 209,300 | 6,451 |
| 2018/04/12 | 212,600 | 212,700 | 210,100 | 211,500 | 6,946 |
| 2018/04/11 | 213,900 | 213,900 | 210,200 | 211,000 | 4,966 |
| 2018/04/10 | 211,000 | 214,000 | 210,900 | 213,600 | 12,534 |
| 2018/04/09 | 209,900 | 209,900 | 206,600 | 208,900 | 6,211 |
| 2018/04/06 | 208,500 | 209,500 | 206,800 | 206,900 | 4,765 |
| 2018/04/05 | 209,900 | 211,500 | 208,200 | 209,600 | 5,639 |
| 2018/04/04 | 208,500 | 210,500 | 207,800 | 208,000 | 7,064 |
| 2018/04/03 | 206,400 | 208,100 | 206,200 | 207,800 | 4,306 |
| 2018/04/02 | 204,100 | 207,700 | 203,900 | 206,300 | 3,439 |
| 2018/03/30 | 204,500 | 206,600 | 203,800 | 204,200 | 7,417 |
| 2018/03/29 | 207,800 | 208,400 | 204,900 | 206,000 | 14,603 |
| 2018/03/28 | 207,800 | 209,400 | 205,300 | 206,300 | 10,224 |
| 2018/03/27 | 207,900 | 210,900 | 206,000 | 206,900 | 11,528 |
| 2018/03/26 | 206,400 | 207,700 | 204,700 | 204,700 | 6,986 |
| 2018/03/23 | 207,600 | 209,600 | 206,100 | 206,700 | 10,665 |
| 2018/03/22 | 204,500 | 210,200 | 204,500 | 209,000 | 13,632 |
| 2018/03/20 | 204,700 | 205,400 | 202,500 | 205,400 | 9,996 |
| 2018/03/19 | 206,600 | 206,600 | 201,400 | 202,100 | 5,931 |
| 2018/03/16 | 203,900 | 206,200 | 202,600 | 205,200 | 9,926 |
| 2018/03/15 | 201,300 | 203,700 | 200,900 | 203,400 | 6,492 |
| 2018/03/14 | 199,500 | 201,300 | 198,800 | 201,100 | 7,556 |
| 2018/03/13 | 201,200 | 202,000 | 199,700 | 200,000 | 6,485 |
| 2018/03/12 | 200,000 | 202,200 | 199,900 | 199,900 | 5,174 |
| 2018/03/09 | 204,100 | 204,300 | 199,400 | 199,900 | 8,123 |
| 2018/03/08 | 204,800 | 205,200 | 202,000 | 202,000 | 6,973 |
| 2018/03/07 | 200,400 | 204,100 | 200,400 | 203,300 | 5,942 |
| 2018/03/06 | 201,200 | 202,200 | 200,500 | 201,200 | 5,964 |
| 2018/03/05 | 201,000 | 201,200 | 198,800 | 200,300 | 7,298 |
| 2018/03/02 | 201,000 | 203,600 | 200,600 | 201,300 | 9,505 |
| 2018/03/01 | 205,400 | 206,200 | 202,200 | 202,700 | 10,821 |
| 2018/02/28 | 206,500 | 206,500 | 204,100 | 205,300 | 9,501 |
| 2018/02/27 | 208,600 | 209,800 | 206,800 | 207,100 | 7,640 |
| 2018/02/26 | 204,600 | 208,500 | 204,600 | 207,600 | 10,834 |
| 2018/02/23 | 208,000 | 209,400 | 206,300 | 208,900 | 7,837 |
| 2018/02/22 | 209,000 | 209,600 | 206,200 | 206,400 | 6,993 |
| 2018/02/21 | 210,500 | 210,500 | 207,800 | 209,200 | 6,283 |
| 2018/02/20 | 209,000 | 210,600 | 207,900 | 209,500 | 5,204 |
| 2018/02/19 | 206,000 | 208,500 | 205,100 | 208,300 | 6,575 |
| 2018/02/16 | 203,300 | 206,600 | 203,000 | 204,600 | 7,623 |
| 2018/02/15 | 201,600 | 203,300 | 201,400 | 201,900 | 7,958 |
| 2018/02/14 | 203,000 | 204,200 | 201,400 | 202,700 | 7,296 |
| 2018/02/13 | 206,800 | 206,800 | 202,900 | 203,000 | 8,659 |
| 2018/02/09 | 203,100 | 205,600 | 201,900 | 203,700 | 12,797 |
| 2018/02/08 | 204,000 | 206,300 | 203,100 | 205,900 | 9,188 |
| 2018/02/07 | 206,400 | 209,400 | 203,000 | 203,000 | 12,111 |
| 2018/02/06 | 208,900 | 209,500 | 202,400 | 204,600 | 13,302 |
| 2018/02/05 | 213,300 | 213,700 | 211,400 | 212,900 | 9,490 |
| 2018/02/02 | 214,700 | 216,500 | 214,300 | 215,700 | 5,532 |
| 2018/02/01 | 218,500 | 218,600 | 213,800 | 215,400 | 8,964 |
| 2018/01/31 | 215,000 | 217,500 | 213,300 | 217,500 | 10,400 |
| 2018/01/30 | 215,600 | 216,600 | 214,600 | 215,700 | 7,273 |
| 2018/01/29 | 215,500 | 217,500 | 214,000 | 214,600 | 6,524 |
| 2018/01/26 | 217,900 | 219,100 | 214,800 | 215,400 | 6,694 |
| 2018/01/25 | 218,600 | 219,400 | 215,700 | 218,100 | 8,825 |
| 2018/01/24 | 215,000 | 218,700 | 215,000 | 218,600 | 7,754 |
| 2018/01/23 | 215,300 | 216,800 | 214,400 | 215,300 | 6,749 |
| 2018/01/22 | 212,500 | 214,800 | 212,400 | 214,800 | 4,687 |
| 2018/01/19 | 212,900 | 213,400 | 211,100 | 212,700 | 7,848 |
| 2018/01/18 | 212,800 | 214,700 | 211,300 | 212,900 | 11,374 |
| 2018/01/17 | 210,300 | 213,500 | 209,900 | 212,600 | 11,495 |
| 2018/01/16 | 211,400 | 211,400 | 209,200 | 210,300 | 6,630 |
| 2018/01/15 | 207,000 | 211,400 | 206,700 | 210,500 | 9,382 |
| 2018/01/12 | 208,600 | 208,600 | 206,300 | 207,600 | 7,678 |
| 2018/01/11 | 207,200 | 207,700 | 206,500 | 207,700 | 6,056 |
| 2018/01/10 | 206,900 | 207,300 | 204,300 | 206,900 | 9,861 |
| 2018/01/09 | 207,100 | 208,700 | 206,100 | 207,700 | 11,088 |
| 2018/01/05 | 205,000 | 206,600 | 204,000 | 206,600 | 6,252 |
| 2018/01/04 | 206,200 | 206,500 | 203,500 | 204,900 | 9,934 |