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 |
|---|---|---|---|---|---|
| 2021/12/30 | 99,000 | 99,600 | 98,500 | 99,100 | 14,077 |
| 2021/12/29 | 98,000 | 99,200 | 97,500 | 99,100 | 12,298 |
| 2021/12/28 | 98,000 | 98,000 | 96,900 | 97,500 | 9,735 |
| 2021/12/27 | 97,700 | 97,700 | 96,500 | 96,700 | 7,144 |
| 2021/12/24 | 97,600 | 97,600 | 96,900 | 97,100 | 9,469 |
| 2021/12/23 | 96,100 | 96,600 | 95,700 | 96,100 | 6,958 |
| 2021/12/22 | 96,700 | 96,700 | 95,400 | 95,600 | 13,846 |
| 2021/12/21 | 97,100 | 97,300 | 96,200 | 96,200 | 15,054 |
| 2021/12/20 | 99,100 | 99,300 | 97,000 | 97,200 | 18,016 |
| 2021/12/17 | 98,900 | 100,800 | 98,000 | 100,700 | 38,140 |
| 2021/12/16 | 99,200 | 99,600 | 98,200 | 98,200 | 10,627 |
| 2021/12/15 | 98,800 | 99,600 | 98,400 | 99,500 | 15,330 |
| 2021/12/14 | 97,200 | 98,500 | 96,800 | 97,400 | 22,806 |
| 2021/12/13 | 98,800 | 99,000 | 97,100 | 97,100 | 20,281 |
| 2021/12/10 | 101,400 | 101,400 | 98,600 | 99,800 | 33,836 |
| 2021/12/09 | 100,200 | 100,500 | 99,000 | 100,000 | 22,482 |
| 2021/12/08 | 99,900 | 101,000 | 99,300 | 100,100 | 17,359 |
| 2021/12/07 | 99,600 | 100,800 | 99,500 | 100,200 | 16,740 |
| 2021/12/06 | 100,200 | 100,200 | 98,000 | 98,300 | 18,174 |
| 2021/12/03 | 100,900 | 101,700 | 99,600 | 99,900 | 23,831 |
| 2021/12/02 | 100,300 | 102,100 | 99,500 | 99,500 | 34,697 |
| 2021/12/01 | 98,000 | 102,200 | 97,900 | 100,300 | 39,789 |
| 2021/11/30 | 99,900 | 101,300 | 97,700 | 97,800 | 45,230 |
| 2021/11/29 | 98,800 | 99,600 | 97,400 | 98,000 | 30,984 |
| 2021/11/26 | 100,600 | 100,800 | 99,100 | 100,300 | 23,007 |
| 2021/11/25 | 100,500 | 101,500 | 100,200 | 100,800 | 8,712 |
| 2021/11/24 | 99,800 | 100,600 | 99,300 | 100,000 | 14,293 |
| 2021/11/22 | 100,000 | 100,900 | 100,000 | 100,300 | 8,696 |
| 2021/11/19 | 100,600 | 101,200 | 100,400 | 100,700 | 10,788 |
| 2021/11/18 | 101,100 | 101,900 | 100,600 | 100,900 | 10,229 |
| 2021/11/17 | 101,700 | 102,400 | 101,400 | 101,700 | 14,979 |
| 2021/11/16 | 102,000 | 102,600 | 101,400 | 102,400 | 8,952 |
| 2021/11/15 | 101,000 | 102,100 | 101,000 | 101,400 | 12,302 |
| 2021/11/12 | 102,100 | 102,500 | 101,100 | 101,500 | 8,980 |
| 2021/11/11 | 101,900 | 102,600 | 101,700 | 102,400 | 8,031 |
| 2021/11/10 | 101,200 | 102,100 | 100,800 | 101,500 | 11,047 |
| 2021/11/09 | 102,600 | 102,700 | 101,200 | 101,400 | 17,332 |
| 2021/11/08 | 102,900 | 103,600 | 102,100 | 103,400 | 19,039 |
| 2021/11/05 | 103,700 | 103,900 | 102,300 | 103,500 | 17,185 |
| 2021/11/04 | 105,300 | 105,700 | 103,500 | 104,400 | 12,546 |
| 2021/11/02 | 105,000 | 105,800 | 104,800 | 104,800 | 10,675 |
| 2021/11/01 | 105,200 | 105,600 | 104,200 | 105,000 | 11,093 |
| 2021/10/29 | 104,200 | 105,500 | 103,800 | 104,500 | 16,801 |
| 2021/10/28 | 104,700 | 105,100 | 103,700 | 104,400 | 13,914 |
| 2021/10/27 | 105,200 | 105,400 | 104,200 | 104,500 | 18,235 |
| 2021/10/26 | 105,800 | 106,000 | 104,500 | 105,000 | 13,416 |
| 2021/10/25 | 104,900 | 105,300 | 104,000 | 104,600 | 8,763 |
| 2021/10/22 | 106,200 | 106,700 | 103,700 | 103,700 | 21,432 |
| 2021/10/21 | 107,600 | 108,100 | 106,200 | 106,700 | 8,549 |
| 2021/10/20 | 107,200 | 108,200 | 106,500 | 108,000 | 12,661 |
| 2021/10/19 | 109,800 | 109,900 | 107,100 | 108,100 | 25,012 |
| 2021/10/18 | 108,600 | 109,900 | 106,900 | 109,900 | 22,164 |
| 2021/10/15 | 109,500 | 110,000 | 108,400 | 110,000 | 16,225 |
| 2021/10/14 | 110,600 | 110,800 | 108,000 | 108,600 | 13,139 |
| 2021/10/13 | 109,200 | 111,200 | 108,900 | 111,000 | 20,623 |
| 2021/10/12 | 109,300 | 109,800 | 108,600 | 109,000 | 11,636 |
| 2021/10/11 | 106,900 | 109,500 | 106,100 | 109,500 | 20,862 |
| 2021/10/08 | 108,100 | 109,800 | 107,800 | 108,500 | 23,348 |
| 2021/10/07 | 106,100 | 107,700 | 104,600 | 107,700 | 17,165 |
| 2021/10/06 | 107,600 | 108,000 | 103,800 | 106,300 | 28,374 |
| 2021/10/05 | 107,100 | 107,600 | 102,200 | 107,100 | 28,272 |
| 2021/10/04 | 105,500 | 107,300 | 104,500 | 105,400 | 25,062 |
| 2021/10/01 | 107,900 | 107,900 | 103,100 | 103,200 | 26,273 |
| 2021/09/30 | 108,600 | 109,000 | 106,900 | 107,300 | 17,424 |
| 2021/09/29 | 108,000 | 108,900 | 107,400 | 108,400 | 15,195 |
| 2021/09/28 | 108,500 | 109,400 | 107,000 | 108,800 | 20,431 |
| 2021/09/27 | 106,700 | 108,200 | 106,700 | 107,900 | 14,943 |
| 2021/09/24 | 105,300 | 107,300 | 105,300 | 106,700 | 24,357 |
| 2021/09/22 | 104,100 | 104,700 | 102,800 | 103,500 | 26,528 |
| 2021/09/21 | 104,400 | 105,100 | 103,600 | 104,600 | 14,838 |
| 2021/09/17 | 107,900 | 108,200 | 106,100 | 106,800 | 29,063 |
| 2021/09/16 | 108,200 | 108,800 | 107,200 | 108,700 | 15,264 |
| 2021/09/15 | 108,800 | 109,600 | 107,100 | 107,900 | 13,804 |
| 2021/09/14 | 108,700 | 109,600 | 108,600 | 109,500 | 13,632 |
| 2021/09/13 | 108,000 | 108,500 | 107,300 | 108,200 | 9,637 |
| 2021/09/10 | 109,500 | 109,500 | 107,700 | 108,000 | 16,510 |
| 2021/09/09 | 109,600 | 109,800 | 107,600 | 107,900 | 14,196 |
| 2021/09/08 | 110,100 | 110,200 | 109,200 | 109,900 | 13,673 |
| 2021/09/07 | 112,400 | 112,600 | 110,700 | 111,300 | 11,936 |
| 2021/09/06 | 111,500 | 112,200 | 111,100 | 112,200 | 10,638 |
| 2021/09/03 | 109,100 | 111,700 | 108,900 | 110,800 | 17,631 |
| 2021/09/02 | 109,900 | 110,600 | 108,900 | 110,200 | 15,230 |
| 2021/09/01 | 106,400 | 108,500 | 106,400 | 107,700 | 15,959 |
| 2021/08/31 | 109,000 | 109,000 | 106,200 | 106,900 | 29,189 |
| 2021/08/30 | 110,900 | 110,900 | 107,200 | 108,900 | 35,557 |
| 2021/08/27 | 111,000 | 113,000 | 109,200 | 112,800 | 50,479 |
| 2021/08/26 | 107,700 | 109,400 | 107,500 | 109,400 | 24,831 |
| 2021/08/25 | 106,300 | 107,400 | 106,300 | 106,900 | 13,580 |
| 2021/08/24 | 105,500 | 107,200 | 105,500 | 106,200 | 20,605 |
| 2021/08/23 | 106,000 | 107,300 | 105,500 | 105,700 | 21,541 |
| 2021/08/20 | 105,800 | 107,500 | 105,600 | 106,500 | 16,442 |
| 2021/08/19 | 107,300 | 107,700 | 106,000 | 106,000 | 16,689 |
| 2021/08/18 | 108,000 | 108,900 | 106,900 | 108,200 | 14,253 |
| 2021/08/17 | 107,700 | 108,300 | 107,400 | 107,400 | 12,046 |
| 2021/08/16 | 108,700 | 109,400 | 108,000 | 108,400 | 10,654 |
| 2021/08/13 | 110,400 | 111,100 | 108,400 | 108,400 | 14,926 |
| 2021/08/12 | 110,100 | 111,200 | 110,100 | 110,400 | 11,988 |
| 2021/08/11 | 111,000 | 112,300 | 110,000 | 110,200 | 13,450 |
| 2021/08/10 | 111,700 | 112,400 | 110,000 | 110,100 | 17,509 |
| 2021/08/06 | 112,700 | 113,500 | 111,100 | 111,100 | 21,560 |
| 2021/08/05 | 113,000 | 114,600 | 113,000 | 113,100 | 25,586 |
| 2021/08/04 | 113,500 | 114,100 | 113,000 | 113,100 | 15,325 |
| 2021/08/03 | 114,600 | 114,900 | 113,700 | 113,700 | 12,498 |
| 2021/08/02 | 115,500 | 115,500 | 114,100 | 114,500 | 14,899 |
| 2021/07/30 | 114,900 | 115,700 | 114,400 | 114,500 | 16,848 |
| 2021/07/29 | 115,400 | 115,600 | 114,500 | 115,000 | 20,269 |
| 2021/07/28 | 113,600 | 115,900 | 113,300 | 115,400 | 12,831 |
| 2021/07/27 | 113,300 | 114,700 | 113,000 | 114,500 | 15,391 |
| 2021/07/26 | 115,400 | 115,600 | 112,500 | 112,600 | 18,746 |
| 2021/07/21 | 114,600 | 115,300 | 112,200 | 112,400 | 16,104 |
| 2021/07/20 | 114,300 | 114,600 | 112,700 | 113,100 | 16,803 |
| 2021/07/19 | 115,300 | 116,000 | 114,400 | 114,500 | 10,346 |
| 2021/07/16 | 114,800 | 117,200 | 114,800 | 116,300 | 12,478 |
| 2021/07/15 | 115,600 | 116,200 | 114,800 | 114,800 | 18,018 |
| 2021/07/14 | 116,600 | 117,000 | 115,700 | 115,800 | 18,109 |
| 2021/03/22 | 109,200 | 109,900 | 107,400 | 108,200 | 14,239 |
| 2021/03/19 | 109,000 | 111,400 | 108,300 | 109,600 | 79,560 |
| 2021/03/18 | 110,100 | 110,200 | 107,800 | 109,500 | 24,867 |
| 2021/03/17 | 109,300 | 110,100 | 108,200 | 109,700 | 22,569 |
| 2021/03/16 | 109,100 | 110,000 | 108,400 | 109,500 | 24,673 |
| 2021/03/15 | 108,900 | 109,600 | 106,800 | 108,400 | 24,027 |
| 2021/03/12 | 109,500 | 109,500 | 106,100 | 108,000 | 29,371 |
| 2021/03/11 | 107,900 | 109,500 | 107,400 | 108,500 | 15,604 |
| 2021/03/10 | 108,300 | 108,800 | 106,500 | 108,600 | 21,706 |
| 2021/03/09 | 106,800 | 108,700 | 105,200 | 106,100 | 36,412 |
| 2021/03/08 | 105,700 | 107,300 | 103,800 | 105,300 | 23,253 |
| 2021/03/05 | 107,000 | 107,100 | 102,100 | 104,800 | 26,076 |
| 2021/03/04 | 102,100 | 105,200 | 101,500 | 103,800 | 26,868 |
| 2021/03/03 | 99,300 | 102,800 | 99,300 | 101,800 | 52,900 |
| 2021/03/02 | 104,000 | 105,500 | 99,800 | 100,500 | 63,455 |
| 2021/03/01 | 105,500 | 107,000 | 104,000 | 104,000 | 27,514 |
| 2021/02/26 | 107,800 | 108,300 | 103,400 | 105,300 | 62,572 |
| 2021/02/25 | 108,700 | 109,500 | 105,700 | 109,200 | 55,956 |
| 2021/02/25 | 1 -> 2.00 分割 | ||||
| 2021/02/24 | 222,100 | 223,000 | 216,600 | 222,900 | 79,274 |
| 2021/02/22 | 224,400 | 225,000 | 219,800 | 222,100 | 12,651 |
| 2021/02/19 | 219,800 | 224,000 | 219,000 | 223,800 | 14,187 |
| 2021/02/18 | 219,700 | 222,200 | 216,500 | 219,000 | 18,423 |
| 2021/02/17 | 224,000 | 224,900 | 217,900 | 219,300 | 19,607 |
| 2021/02/16 | 221,400 | 225,600 | 221,100 | 224,000 | 18,716 |
| 2021/02/15 | 218,000 | 220,800 | 217,200 | 219,900 | 9,812 |
| 2021/02/12 | 209,500 | 217,200 | 209,500 | 216,500 | 17,327 |
| 2021/02/10 | 211,700 | 215,300 | 209,600 | 211,800 | 18,348 |
| 2021/02/09 | 213,900 | 216,000 | 208,800 | 210,800 | 19,611 |
| 2021/02/08 | 210,000 | 213,100 | 209,300 | 212,900 | 17,908 |
| 2021/02/05 | 205,900 | 209,900 | 204,800 | 209,900 | 21,451 |
| 2021/02/04 | 205,300 | 207,600 | 204,400 | 205,500 | 14,852 |
| 2021/02/03 | 200,800 | 206,300 | 200,200 | 206,300 | 16,575 |
| 2021/02/02 | 198,800 | 204,000 | 198,800 | 199,700 | 13,410 |
| 2021/02/01 | 197,600 | 199,900 | 195,300 | 198,800 | 10,314 |
| 2021/01/29 | 194,600 | 198,000 | 193,800 | 198,000 | 18,388 |
| 2021/01/28 | 189,300 | 195,000 | 189,000 | 194,600 | 10,670 |
| 2021/01/27 | 188,300 | 191,200 | 187,700 | 191,200 | 11,014 |
| 2021/01/26 | 187,300 | 189,700 | 185,400 | 186,100 | 9,133 |
| 2021/01/25 | 191,500 | 193,800 | 187,500 | 188,100 | 13,037 |
| 2021/01/22 | 191,300 | 193,200 | 189,700 | 190,900 | 10,295 |
| 2021/01/21 | 192,600 | 194,000 | 191,300 | 191,800 | 9,982 |
| 2021/01/20 | 189,600 | 192,900 | 189,100 | 191,400 | 12,071 |
| 2021/01/19 | 187,500 | 190,100 | 187,400 | 189,000 | 9,244 |
| 2021/01/18 | 185,000 | 187,400 | 184,700 | 187,400 | 8,613 |
| 2021/01/15 | 184,300 | 185,900 | 184,200 | 184,600 | 9,115 |
| 2021/01/14 | 183,300 | 185,300 | 182,600 | 184,700 | 11,118 |
| 2021/01/13 | 183,600 | 184,300 | 182,100 | 182,200 | 9,270 |
| 2021/01/12 | 180,900 | 183,300 | 179,900 | 183,100 | 7,251 |
| 2021/01/08 | 181,600 | 182,600 | 178,600 | 180,600 | 10,688 |
| 2021/01/07 | 180,000 | 182,500 | 178,800 | 179,900 | 11,636 |
| 2021/01/06 | 182,300 | 185,400 | 179,300 | 179,300 | 11,211 |
| 2021/01/05 | 180,800 | 184,400 | 179,600 | 183,800 | 10,856 |
| 2021/01/04 | 186,800 | 186,800 | 179,500 | 179,600 | 13,102 |