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 |
|---|---|---|---|---|---|
| 2020/12/30 | 186,600 | 187,700 | 185,800 | 187,600 | 6,816 |
| 2020/12/29 | 182,500 | 186,400 | 182,000 | 186,400 | 9,628 |
| 2020/12/28 | 178,700 | 183,900 | 178,700 | 183,900 | 8,703 |
| 2020/12/25 | 179,100 | 181,400 | 178,600 | 178,600 | 7,471 |
| 2020/12/24 | 176,400 | 179,400 | 175,500 | 179,100 | 6,107 |
| 2020/12/23 | 175,200 | 177,300 | 174,500 | 177,000 | 9,414 |
| 2020/12/22 | 177,100 | 178,300 | 175,100 | 176,600 | 6,906 |
| 2020/12/21 | 178,800 | 180,200 | 177,400 | 177,400 | 10,906 |
| 2020/12/18 | 177,800 | 180,300 | 177,500 | 180,000 | 46,445 |
| 2020/12/17 | 178,500 | 179,100 | 177,500 | 178,600 | 12,412 |
| 2020/12/16 | 177,500 | 179,500 | 176,600 | 179,500 | 9,097 |
| 2020/12/15 | 177,000 | 177,300 | 174,800 | 176,900 | 9,543 |
| 2020/12/14 | 176,100 | 178,000 | 174,600 | 177,300 | 10,109 |
| 2020/12/11 | 173,300 | 176,200 | 173,000 | 175,300 | 15,187 |
| 2020/12/10 | 176,000 | 176,000 | 174,200 | 174,800 | 11,371 |
| 2020/12/09 | 176,700 | 178,300 | 174,900 | 176,000 | 13,935 |
| 2020/12/08 | 172,200 | 176,300 | 171,900 | 176,300 | 9,125 |
| 2020/12/07 | 174,800 | 175,400 | 172,300 | 172,300 | 12,284 |
| 2020/12/04 | 173,300 | 175,400 | 172,300 | 174,000 | 10,506 |
| 2020/12/03 | 171,000 | 173,300 | 170,400 | 173,300 | 9,120 |
| 2020/12/02 | 171,500 | 171,800 | 169,700 | 171,400 | 10,819 |
| 2020/12/01 | 166,600 | 171,000 | 166,100 | 171,000 | 11,186 |
| 2020/11/30 | 170,500 | 171,000 | 165,400 | 166,500 | 18,689 |
| 2020/11/27 | 169,500 | 170,700 | 169,100 | 170,600 | 12,596 |
| 2020/11/26 | 167,100 | 169,900 | 165,600 | 169,900 | 9,208 |
| 2020/11/25 | 166,300 | 168,700 | 165,100 | 167,800 | 13,611 |
| 2020/11/24 | 161,900 | 164,700 | 160,600 | 164,700 | 12,659 |
| 2020/11/20 | 163,700 | 164,200 | 160,500 | 161,900 | 17,565 |
| 2020/11/19 | 164,500 | 165,400 | 162,600 | 165,000 | 13,302 |
| 2020/11/18 | 162,700 | 165,900 | 159,500 | 165,100 | 17,114 |
| 2020/11/17 | 158,900 | 163,100 | 158,200 | 162,700 | 13,399 |
| 2020/11/16 | 157,900 | 160,600 | 156,000 | 156,700 | 17,518 |
| 2020/11/13 | 162,700 | 164,300 | 156,100 | 156,100 | 21,299 |
| 2020/11/12 | 168,000 | 169,300 | 163,700 | 164,500 | 15,466 |
| 2020/11/11 | 171,000 | 171,700 | 167,400 | 169,500 | 20,909 |
| 2020/11/10 | 167,500 | 170,200 | 165,300 | 169,400 | 30,897 |
| 2020/11/09 | 157,400 | 160,900 | 156,100 | 160,600 | 9,213 |
| 2020/11/06 | 155,300 | 158,900 | 153,900 | 157,900 | 9,950 |
| 2020/11/05 | 153,100 | 157,000 | 151,200 | 156,700 | 12,776 |
| 2020/11/04 | 153,200 | 155,400 | 149,900 | 153,700 | 20,784 |
| 2020/11/02 | 151,900 | 153,000 | 150,100 | 152,800 | 14,817 |
| 2020/10/30 | 157,700 | 157,700 | 149,600 | 150,300 | 19,538 |
| 2020/10/29 | 155,000 | 157,200 | 153,400 | 157,200 | 14,282 |
| 2020/10/28 | 159,200 | 159,900 | 156,400 | 157,100 | 12,382 |
| 2020/10/27 | 158,700 | 161,200 | 156,900 | 160,100 | 12,385 |
| 2020/10/26 | 160,000 | 162,700 | 159,100 | 159,400 | 15,520 |
| 2020/10/23 | 160,200 | 161,500 | 158,400 | 161,000 | 13,925 |
| 2020/10/22 | 163,800 | 163,800 | 159,800 | 161,000 | 14,341 |
| 2020/10/21 | 161,500 | 163,800 | 161,300 | 163,600 | 12,395 |
| 2020/10/20 | 165,000 | 166,100 | 160,700 | 160,900 | 17,878 |
| 2020/10/19 | 164,000 | 166,400 | 161,600 | 165,500 | 24,145 |
| 2020/10/16 | 168,600 | 169,900 | 165,600 | 166,000 | 15,092 |
| 2020/10/15 | 171,000 | 172,400 | 168,200 | 169,200 | 12,754 |
| 2020/10/14 | 171,100 | 171,800 | 169,500 | 171,300 | 15,327 |
| 2020/10/13 | 170,500 | 171,300 | 169,100 | 171,100 | 13,761 |
| 2020/10/12 | 168,600 | 169,700 | 166,800 | 169,700 | 8,451 |
| 2020/10/09 | 167,300 | 169,800 | 166,600 | 168,600 | 14,737 |
| 2020/10/08 | 167,500 | 169,500 | 167,300 | 167,500 | 13,560 |
| 2020/10/07 | 167,000 | 170,600 | 165,800 | 168,400 | 16,908 |
| 2020/10/06 | 165,000 | 167,500 | 164,500 | 167,500 | 16,776 |
| 2020/10/05 | 160,700 | 164,800 | 159,700 | 164,800 | 13,599 |
| 2020/10/02 | 161,900 | 164,700 | 158,100 | 158,100 | 21,535 |
| 2020/09/30 | 163,800 | 165,200 | 161,400 | 162,400 | 16,720 |
| 2020/09/29 | 164,100 | 167,100 | 163,500 | 165,500 | 13,694 |
| 2020/09/28 | 161,000 | 164,200 | 159,400 | 164,200 | 17,706 |
| 2020/09/25 | 159,700 | 161,600 | 158,700 | 161,600 | 24,745 |
| 2020/09/24 | 156,000 | 158,900 | 154,800 | 158,200 | 21,208 |
| 2020/09/23 | 156,000 | 158,100 | 152,900 | 157,400 | 29,272 |
| 2020/09/18 | 158,500 | 160,300 | 156,200 | 156,700 | 47,692 |
| 2020/09/17 | 156,500 | 160,100 | 156,400 | 157,000 | 19,428 |
| 2020/09/16 | 157,300 | 157,500 | 155,400 | 156,600 | 13,684 |
| 2020/09/15 | 152,900 | 155,500 | 152,500 | 154,900 | 16,300 |
| 2020/09/14 | 150,800 | 153,100 | 149,700 | 152,500 | 15,555 |
| 2020/09/11 | 150,400 | 153,600 | 149,200 | 151,000 | 23,948 |
| 2020/09/10 | 154,400 | 154,400 | 152,300 | 154,300 | 16,441 |
| 2020/09/09 | 155,000 | 156,000 | 153,600 | 153,900 | 16,748 |
| 2020/09/08 | 158,900 | 159,800 | 156,400 | 156,500 | 13,919 |
| 2020/09/07 | 160,300 | 160,400 | 156,300 | 158,700 | 20,925 |
| 2020/09/04 | 157,900 | 160,400 | 156,900 | 160,200 | 13,447 |
| 2020/09/03 | 156,100 | 160,000 | 155,700 | 160,000 | 15,776 |
| 2020/09/02 | 152,200 | 155,700 | 151,800 | 154,900 | 17,084 |
| 2020/09/01 | 157,400 | 157,600 | 151,600 | 151,900 | 27,600 |
| 2020/08/31 | 152,400 | 162,300 | 152,100 | 159,900 | 52,847 |
| 2020/08/28 | 144,700 | 146,200 | 142,000 | 142,300 | 27,736 |
| 2020/08/27 | 147,900 | 148,500 | 146,200 | 148,500 | 25,586 |
| 2020/08/26 | 149,500 | 149,500 | 147,300 | 147,500 | 14,677 |
| 2020/08/25 | 150,800 | 151,600 | 149,300 | 150,200 | 11,717 |
| 2020/08/24 | 151,100 | 152,500 | 150,100 | 150,800 | 11,388 |
| 2020/08/21 | 147,500 | 152,000 | 146,800 | 150,300 | 18,337 |
| 2020/08/20 | 145,600 | 147,500 | 144,400 | 147,100 | 10,976 |
| 2020/08/19 | 144,800 | 147,500 | 143,300 | 145,700 | 15,035 |
| 2020/08/18 | 146,500 | 146,800 | 142,900 | 144,000 | 12,661 |
| 2020/08/17 | 147,000 | 147,800 | 145,900 | 146,500 | 7,738 |
| 2020/08/14 | 149,800 | 150,000 | 146,300 | 146,900 | 14,107 |
| 2020/08/13 | 147,400 | 150,500 | 145,800 | 149,200 | 28,166 |
| 2020/08/12 | 139,900 | 145,900 | 139,200 | 145,200 | 26,063 |
| 2020/08/11 | 139,500 | 141,200 | 138,000 | 138,500 | 43,897 |
| 2020/08/07 | 127,300 | 129,700 | 126,700 | 127,500 | 12,390 |
| 2020/08/06 | 129,100 | 130,400 | 127,000 | 127,300 | 11,428 |
| 2020/08/05 | 127,900 | 130,000 | 125,900 | 129,500 | 17,725 |
| 2020/08/04 | 127,900 | 129,500 | 125,200 | 128,100 | 16,444 |
| 2020/08/03 | 125,600 | 130,000 | 125,600 | 127,100 | 13,583 |
| 2020/07/31 | 129,800 | 130,100 | 124,600 | 126,900 | 25,463 |
| 2020/07/30 | 131,500 | 131,600 | 128,400 | 129,100 | 18,623 |
| 2020/07/29 | 131,400 | 132,200 | 129,900 | 131,500 | 11,571 |
| 2020/07/28 | 132,600 | 132,600 | 130,500 | 131,000 | 5,843 |
| 2020/07/27 | 132,700 | 132,700 | 130,200 | 132,100 | 10,051 |
| 2020/07/22 | 130,000 | 133,000 | 130,000 | 132,900 | 10,725 |
| 2020/07/21 | 130,000 | 131,000 | 128,100 | 129,700 | 10,630 |
| 2020/07/20 | 132,200 | 132,300 | 128,700 | 130,600 | 11,586 |
| 2020/07/17 | 132,600 | 133,100 | 129,600 | 130,300 | 11,787 |
| 2020/07/16 | 133,300 | 136,900 | 130,700 | 130,700 | 16,797 |
| 2020/07/15 | 132,500 | 134,700 | 131,600 | 132,900 | 12,573 |
| 2020/07/14 | 132,200 | 133,300 | 130,100 | 131,600 | 10,395 |
| 2020/07/13 | 127,900 | 132,300 | 127,300 | 132,200 | 16,935 |
| 2020/07/10 | 128,200 | 128,700 | 125,700 | 126,600 | 20,521 |
| 2020/07/09 | 132,700 | 133,300 | 129,000 | 129,600 | 20,357 |
| 2020/07/08 | 133,000 | 134,400 | 131,700 | 132,800 | 16,286 |
| 2020/07/07 | 136,900 | 137,700 | 132,800 | 134,400 | 15,465 |
| 2020/07/06 | 135,300 | 138,500 | 134,900 | 136,900 | 11,285 |
| 2020/07/03 | 137,400 | 137,800 | 133,800 | 135,300 | 11,304 |
| 2020/07/02 | 135,800 | 138,300 | 134,100 | 136,800 | 20,804 |
| 2020/07/01 | 136,400 | 137,300 | 133,600 | 135,200 | 12,000 |
| 2020/06/30 | 137,700 | 138,700 | 133,700 | 134,500 | 16,724 |
| 2020/06/29 | 136,300 | 136,300 | 132,400 | 134,700 | 20,275 |
| 2020/06/26 | 137,100 | 138,800 | 136,900 | 138,600 | 10,716 |
| 2020/06/25 | 140,300 | 140,900 | 135,900 | 136,600 | 21,715 |
| 2020/06/24 | 142,300 | 142,700 | 140,500 | 142,200 | 10,185 |
| 2020/06/23 | 143,100 | 144,800 | 140,800 | 141,900 | 11,409 |
| 2020/06/22 | 141,000 | 143,200 | 139,600 | 142,000 | 14,029 |
| 2020/06/19 | 142,900 | 143,400 | 138,700 | 138,700 | 34,001 |
| 2020/06/18 | 143,400 | 143,900 | 138,700 | 142,100 | 22,313 |
| 2020/06/17 | 145,700 | 146,100 | 141,500 | 145,600 | 16,238 |
| 2020/06/16 | 141,100 | 148,700 | 139,700 | 146,100 | 30,300 |
| 2020/06/15 | 150,000 | 150,800 | 137,700 | 137,700 | 36,489 |
| 2020/06/12 | 144,000 | 151,300 | 143,500 | 150,600 | 52,907 |
| 2020/06/11 | 162,000 | 162,400 | 154,100 | 155,200 | 27,285 |
| 2020/06/10 | 160,300 | 165,700 | 159,600 | 164,400 | 24,204 |
| 2020/06/09 | 164,500 | 168,500 | 159,500 | 160,600 | 25,987 |
| 2020/06/08 | 155,600 | 164,300 | 155,600 | 163,300 | 33,071 |
| 2020/06/05 | 151,000 | 154,900 | 150,000 | 151,900 | 17,885 |
| 2020/06/04 | 159,000 | 159,800 | 149,600 | 150,000 | 24,296 |
| 2020/06/03 | 150,300 | 158,800 | 149,800 | 157,200 | 39,385 |
| 2020/06/02 | 143,800 | 151,000 | 143,100 | 148,300 | 37,363 |
| 2020/06/01 | 142,700 | 144,700 | 140,500 | 141,500 | 26,198 |
| 2020/05/29 | 142,500 | 145,800 | 141,800 | 142,200 | 146,179 |
| 2020/05/28 | 144,400 | 145,900 | 142,200 | 144,000 | 32,791 |
| 2020/05/27 | 142,500 | 145,200 | 140,300 | 143,300 | 30,939 |
| 2020/05/26 | 137,800 | 143,900 | 137,000 | 141,900 | 21,626 |
| 2020/05/25 | 134,100 | 137,700 | 133,300 | 136,100 | 14,569 |
| 2020/05/22 | 133,400 | 135,500 | 131,600 | 132,100 | 17,619 |
| 2020/05/21 | 134,500 | 136,200 | 132,700 | 133,400 | 15,887 |
| 2020/05/20 | 136,500 | 137,500 | 132,500 | 134,200 | 23,588 |
| 2020/05/19 | 136,900 | 139,100 | 133,200 | 134,800 | 20,583 |
| 2020/05/18 | 130,000 | 132,800 | 128,700 | 130,900 | 15,118 |
| 2020/05/15 | 137,500 | 137,500 | 128,700 | 130,300 | 28,931 |
| 2020/05/14 | 142,100 | 142,500 | 133,500 | 136,400 | 30,548 |
| 2020/05/13 | 141,200 | 145,700 | 140,100 | 143,700 | 23,133 |
| 2020/05/12 | 145,100 | 148,400 | 138,300 | 145,400 | 47,114 |
| 2020/05/11 | 139,900 | 148,700 | 139,400 | 147,700 | 43,520 |
| 2020/05/08 | 124,000 | 139,000 | 123,100 | 137,500 | 43,153 |
| 2020/05/07 | 120,400 | 122,700 | 118,800 | 121,000 | 24,870 |
| 2020/05/01 | 117,000 | 118,000 | 115,200 | 116,800 | 15,471 |
| 2020/04/30 | 119,000 | 122,200 | 116,400 | 118,400 | 30,202 |
| 2020/04/28 | 121,900 | 122,200 | 116,200 | 116,700 | 20,798 |
| 2020/04/27 | 117,600 | 121,600 | 116,300 | 119,800 | 22,107 |
| 2020/04/24 | 118,800 | 121,200 | 116,400 | 116,400 | 20,366 |
| 2020/04/23 | 114,500 | 118,600 | 113,900 | 118,500 | 18,174 |
| 2020/04/22 | 116,300 | 117,700 | 112,600 | 112,600 | 21,544 |
| 2020/04/21 | 124,100 | 124,700 | 115,400 | 116,300 | 34,334 |
| 2020/04/20 | 122,900 | 127,600 | 121,000 | 125,200 | 26,782 |
| 2020/04/17 | 115,300 | 121,000 | 114,300 | 120,800 | 33,388 |
| 2020/04/16 | 114,300 | 116,300 | 111,500 | 113,300 | 23,863 |
| 2020/04/15 | 120,700 | 121,400 | 114,500 | 116,000 | 30,030 |
| 2020/04/14 | 124,400 | 125,500 | 119,100 | 120,700 | 36,383 |
| 2020/04/13 | 115,400 | 119,900 | 113,400 | 116,000 | 21,728 |
| 2020/04/10 | 114,300 | 119,300 | 111,100 | 116,300 | 23,558 |
| 2020/04/09 | 109,800 | 115,700 | 107,100 | 114,300 | 30,580 |
| 2020/04/08 | 110,000 | 110,700 | 103,500 | 106,800 | 36,772 |
| 2020/04/07 | 109,200 | 117,000 | 106,700 | 109,000 | 36,244 |
| 2020/04/06 | 100,300 | 110,000 | 99,300 | 100,300 | 33,373 |
| 2020/04/03 | 105,000 | 107,000 | 98,000 | 98,800 | 32,252 |
| 2020/04/02 | 110,800 | 111,900 | 102,400 | 106,200 | 38,069 |
| 2020/04/01 | 122,200 | 122,300 | 110,100 | 112,800 | 28,865 |
| 2020/03/31 | 124,000 | 124,400 | 116,600 | 122,200 | 34,123 |
| 2020/03/30 | 120,200 | 124,000 | 117,100 | 123,500 | 23,097 |
| 2020/03/27 | 129,200 | 133,000 | 120,100 | 126,200 | 31,832 |
| 2020/03/26 | 141,000 | 146,700 | 125,000 | 127,900 | 39,261 |
| 2020/03/25 | 156,100 | 156,100 | 138,000 | 145,500 | 37,023 |
| 2020/03/24 | 113,000 | 132,100 | 111,000 | 131,100 | 38,274 |
| 2020/03/23 | 105,500 | 110,900 | 100,600 | 104,000 | 54,104 |
| 2020/03/19 | 125,800 | 128,200 | 97,700 | 97,700 | 50,847 |
| 2020/03/18 | 154,000 | 156,700 | 127,700 | 127,700 | 30,881 |
| 2020/03/17 | 142,700 | 155,500 | 141,600 | 151,400 | 35,973 |
| 2020/03/16 | 153,000 | 158,700 | 142,600 | 148,700 | 25,815 |
| 2020/03/13 | 159,300 | 165,900 | 140,800 | 151,100 | 38,810 |
| 2020/03/12 | 181,800 | 184,000 | 176,400 | 179,000 | 21,894 |
| 2020/03/11 | 189,200 | 195,100 | 185,500 | 186,800 | 12,819 |
| 2020/03/10 | 184,800 | 189,200 | 176,000 | 189,200 | 24,232 |
| 2020/03/09 | 198,100 | 199,100 | 187,500 | 188,800 | 14,182 |
| 2020/03/06 | 208,700 | 208,900 | 200,000 | 202,300 | 11,044 |
| 2020/03/05 | 206,900 | 210,700 | 206,000 | 209,300 | 9,108 |
| 2020/03/04 | 201,300 | 206,200 | 199,600 | 205,700 | 9,863 |
| 2020/03/03 | 204,900 | 209,100 | 202,800 | 202,800 | 14,145 |
| 2020/03/02 | 198,300 | 204,500 | 198,300 | 201,500 | 16,692 |
| 2020/02/28 | 213,200 | 216,400 | 203,700 | 205,100 | 17,493 |
| 2020/02/27 | 219,500 | 221,800 | 217,300 | 217,300 | 14,204 |
| 2020/02/26 | 230,500 | 231,200 | 227,700 | 227,900 | 12,070 |
| 2020/02/25 | 230,200 | 233,600 | 230,200 | 231,200 | 8,934 |
| 2020/02/21 | 235,200 | 236,300 | 234,600 | 235,200 | 5,245 |
| 2020/02/20 | 235,000 | 235,500 | 233,700 | 234,900 | 5,406 |
| 2020/02/19 | 236,500 | 236,600 | 234,100 | 235,000 | 6,305 |
| 2020/02/18 | 234,000 | 236,600 | 234,000 | 236,400 | 4,836 |
| 2020/02/17 | 235,400 | 235,500 | 233,600 | 234,100 | 3,311 |
| 2020/02/14 | 235,400 | 235,500 | 233,500 | 234,200 | 4,000 |
| 2020/02/13 | 236,900 | 236,900 | 234,500 | 235,400 | 5,005 |
| 2020/02/12 | 236,900 | 237,600 | 235,200 | 236,600 | 5,768 |
| 2020/02/10 | 237,200 | 237,400 | 234,900 | 235,700 | 5,193 |
| 2020/02/07 | 235,000 | 237,800 | 234,500 | 237,200 | 5,606 |
| 2020/02/06 | 235,500 | 236,800 | 234,000 | 235,000 | 5,369 |
| 2020/02/05 | 233,400 | 235,200 | 233,200 | 234,800 | 6,707 |
| 2020/02/04 | 231,400 | 234,000 | 229,800 | 232,900 | 6,311 |
| 2020/02/03 | 232,100 | 233,300 | 230,600 | 230,800 | 10,243 |
| 2020/01/31 | 231,400 | 234,700 | 231,300 | 231,700 | 9,050 |
| 2020/01/30 | 229,700 | 232,700 | 229,700 | 230,400 | 6,066 |
| 2020/01/29 | 227,600 | 230,900 | 227,600 | 229,000 | 6,800 |
| 2020/01/28 | 229,600 | 230,400 | 227,400 | 227,600 | 7,421 |
| 2020/01/27 | 230,100 | 230,500 | 228,800 | 229,800 | 4,721 |
| 2020/01/24 | 232,200 | 232,400 | 229,800 | 230,900 | 11,713 |
| 2020/01/23 | 235,600 | 236,200 | 231,900 | 232,700 | 8,078 |
| 2020/01/22 | 234,900 | 236,100 | 234,200 | 235,600 | 4,855 |
| 2020/01/21 | 235,400 | 235,500 | 234,300 | 235,100 | 2,546 |
| 2020/01/20 | 235,300 | 236,000 | 234,100 | 235,500 | 3,343 |
| 2020/01/17 | 234,800 | 236,600 | 234,200 | 235,600 | 5,722 |
| 2020/01/16 | 233,000 | 234,700 | 232,700 | 234,700 | 3,884 |
| 2020/01/15 | 230,700 | 233,500 | 230,700 | 232,700 | 5,390 |
| 2020/01/14 | 233,400 | 234,000 | 230,700 | 232,400 | 5,850 |
| 2020/01/10 | 231,000 | 231,300 | 230,200 | 231,100 | 3,023 |
| 2020/01/09 | 230,700 | 232,000 | 229,700 | 231,100 | 6,976 |
| 2020/01/08 | 233,900 | 235,100 | 230,400 | 230,400 | 8,074 |
| 2020/01/07 | 234,000 | 235,900 | 232,700 | 233,500 | 5,693 |
| 2020/01/06 | 233,300 | 235,600 | 233,000 | 234,000 | 6,964 |