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 |
|---|---|---|---|---|---|
| 2022/12/30 | 105,000 | 105,900 | 104,700 | 104,700 | 8,233 |
| 2022/12/29 | 105,500 | 105,900 | 104,400 | 104,800 | 9,049 |
| 2022/12/28 | 103,700 | 105,600 | 103,700 | 105,600 | 12,307 |
| 2022/12/27 | 104,000 | 104,600 | 103,300 | 104,200 | 7,597 |
| 2022/12/26 | 103,400 | 104,300 | 102,400 | 103,700 | 10,504 |
| 2022/12/23 | 104,600 | 104,600 | 102,300 | 102,900 | 12,529 |
| 2022/12/22 | 103,000 | 104,700 | 102,700 | 104,500 | 14,752 |
| 2022/12/21 | 100,700 | 104,200 | 100,400 | 102,900 | 24,717 |
| 2022/12/20 | 106,600 | 106,600 | 99,000 | 100,300 | 31,747 |
| 2022/12/19 | 106,700 | 107,000 | 106,000 | 106,200 | 7,422 |
| 2022/12/16 | 105,600 | 108,200 | 105,600 | 108,000 | 25,543 |
| 2022/12/15 | 105,500 | 106,300 | 105,300 | 106,100 | 13,095 |
| 2022/12/14 | 104,900 | 106,100 | 104,700 | 105,700 | 16,001 |
| 2022/12/13 | 104,300 | 105,300 | 104,100 | 105,100 | 13,335 |
| 2022/12/12 | 105,300 | 105,700 | 103,800 | 104,300 | 12,163 |
| 2022/12/09 | 105,600 | 105,900 | 105,100 | 105,900 | 16,448 |
| 2022/12/08 | 105,300 | 105,600 | 104,600 | 105,000 | 17,835 |
| 2022/12/07 | 105,500 | 106,000 | 105,000 | 105,400 | 18,299 |
| 2022/12/06 | 104,700 | 105,700 | 104,400 | 105,300 | 11,301 |
| 2022/12/05 | 105,000 | 105,400 | 104,400 | 105,100 | 9,634 |
| 2022/12/02 | 107,100 | 107,100 | 104,700 | 104,700 | 17,720 |
| 2022/12/01 | 110,300 | 110,400 | 105,600 | 106,100 | 23,102 |
| 2022/11/30 | 109,400 | 110,200 | 108,400 | 110,100 | 34,233 |
| 2022/11/29 | 107,000 | 108,900 | 106,900 | 108,900 | 16,128 |
| 2022/11/28 | 107,400 | 108,000 | 106,300 | 106,600 | 31,539 |
| 2022/11/25 | 107,200 | 108,000 | 106,800 | 106,900 | 16,122 |
| 2022/11/24 | 106,700 | 107,700 | 106,500 | 106,900 | 19,661 |
| 2022/11/22 | 108,600 | 109,000 | 106,900 | 107,100 | 10,159 |
| 2022/11/21 | 108,100 | 109,400 | 107,800 | 108,400 | 11,911 |
| 2022/11/18 | 107,900 | 108,400 | 106,900 | 108,100 | 8,752 |
| 2022/11/17 | 106,000 | 107,900 | 106,000 | 107,400 | 9,516 |
| 2022/11/16 | 105,100 | 106,500 | 105,100 | 105,900 | 10,502 |
| 2022/11/15 | 105,600 | 106,500 | 104,700 | 105,300 | 17,644 |
| 2022/11/14 | 108,600 | 108,800 | 105,500 | 105,900 | 20,946 |
| 2022/11/11 | 112,000 | 112,500 | 107,900 | 108,600 | 16,454 |
| 2022/11/10 | 107,600 | 108,300 | 107,200 | 107,800 | 10,121 |
| 2022/11/09 | 107,400 | 108,100 | 107,300 | 107,800 | 10,524 |
| 2022/11/08 | 107,000 | 108,200 | 106,900 | 108,000 | 12,675 |
| 2022/11/07 | 108,200 | 109,300 | 107,000 | 107,000 | 15,214 |
| 2022/11/04 | 107,800 | 110,500 | 107,400 | 108,800 | 22,874 |
| 2022/11/02 | 111,900 | 111,900 | 108,700 | 109,100 | 19,452 |
| 2022/11/01 | 109,900 | 111,400 | 108,500 | 111,300 | 26,925 |
| 2022/10/31 | 109,900 | 110,300 | 108,700 | 109,500 | 27,587 |
| 2022/10/28 | 108,000 | 109,400 | 107,700 | 109,400 | 26,995 |
| 2022/10/27 | 107,100 | 108,900 | 106,400 | 108,900 | 33,767 |
| 2022/10/26 | 104,600 | 107,900 | 104,400 | 107,700 | 31,851 |
| 2022/10/25 | 102,700 | 104,300 | 102,500 | 103,700 | 19,545 |
| 2022/10/24 | 103,800 | 104,200 | 102,300 | 102,700 | 12,104 |
| 2022/10/21 | 102,000 | 103,900 | 101,800 | 103,900 | 19,898 |
| 2022/10/20 | 102,900 | 102,900 | 101,500 | 101,600 | 19,409 |
| 2022/10/19 | 105,100 | 105,100 | 103,100 | 103,200 | 20,957 |
| 2022/10/18 | 107,300 | 107,800 | 104,300 | 105,000 | 22,743 |
| 2022/10/17 | 106,500 | 107,200 | 106,400 | 107,100 | 15,878 |
| 2022/10/14 | 107,300 | 107,600 | 106,200 | 106,800 | 17,726 |
| 2022/10/13 | 106,200 | 107,200 | 105,700 | 106,700 | 18,065 |
| 2022/10/12 | 106,600 | 107,900 | 106,400 | 106,800 | 13,694 |
| 2022/10/11 | 106,800 | 107,100 | 106,100 | 106,300 | 15,298 |
| 2022/10/07 | 106,700 | 107,800 | 106,500 | 107,400 | 15,769 |
| 2022/10/06 | 109,000 | 109,300 | 107,500 | 108,300 | 14,379 |
| 2022/10/05 | 111,000 | 111,800 | 108,700 | 109,200 | 15,429 |
| 2022/10/04 | 110,100 | 110,900 | 109,500 | 110,700 | 12,622 |
| 2022/10/03 | 109,400 | 109,400 | 107,500 | 108,300 | 18,088 |
| 2022/09/30 | 107,100 | 109,300 | 106,700 | 108,800 | 26,340 |
| 2022/09/29 | 108,100 | 109,300 | 107,900 | 108,200 | 20,428 |
| 2022/09/28 | 107,700 | 108,400 | 105,500 | 106,300 | 37,619 |
| 2022/09/27 | 108,500 | 109,000 | 107,100 | 107,500 | 29,935 |
| 2022/09/26 | 110,200 | 110,400 | 107,900 | 108,000 | 18,337 |
| 2022/09/22 | 109,000 | 110,700 | 108,800 | 110,200 | 8,481 |
| 2022/09/21 | 110,200 | 110,600 | 109,400 | 109,600 | 12,892 |
| 2022/09/20 | 110,600 | 111,200 | 110,300 | 110,500 | 15,618 |
| 2022/09/16 | 109,200 | 111,100 | 109,000 | 111,000 | 28,402 |
| 2022/09/15 | 108,700 | 109,200 | 108,200 | 108,800 | 9,482 |
| 2022/09/14 | 108,000 | 109,100 | 107,900 | 108,200 | 11,819 |
| 2022/09/13 | 109,000 | 109,700 | 108,400 | 109,500 | 12,322 |
| 2022/09/12 | 109,000 | 109,000 | 107,900 | 108,300 | 8,353 |
| 2022/09/09 | 107,300 | 108,400 | 107,300 | 108,400 | 16,514 |
| 2022/09/08 | 109,000 | 109,000 | 107,300 | 107,800 | 16,576 |
| 2022/09/07 | 108,500 | 108,800 | 107,900 | 108,000 | 10,360 |
| 2022/09/06 | 109,000 | 109,000 | 107,900 | 108,900 | 8,397 |
| 2022/09/05 | 108,500 | 108,600 | 107,900 | 108,000 | 10,243 |
| 2022/09/02 | 109,300 | 109,300 | 108,100 | 108,200 | 11,456 |
| 2022/09/01 | 110,000 | 110,300 | 107,800 | 108,700 | 18,804 |
| 2022/08/31 | 109,600 | 110,600 | 108,800 | 110,600 | 31,876 |
| 2022/08/30 | 108,600 | 109,600 | 108,000 | 109,500 | 20,672 |
| 2022/08/29 | 109,900 | 111,100 | 109,400 | 110,400 | 30,390 |
| 2022/08/26 | 110,700 | 111,100 | 110,100 | 111,000 | 13,886 |
| 2022/08/25 | 110,400 | 110,600 | 109,800 | 110,100 | 12,157 |
| 2022/08/24 | 110,000 | 110,900 | 109,300 | 109,400 | 14,676 |
| 2022/08/23 | 111,500 | 111,600 | 109,900 | 110,300 | 20,250 |
| 2022/08/22 | 111,000 | 112,300 | 110,600 | 112,100 | 12,679 |
| 2022/08/19 | 111,700 | 112,500 | 111,100 | 112,200 | 12,025 |
| 2022/08/18 | 110,500 | 111,700 | 110,000 | 111,500 | 9,937 |
| 2022/08/17 | 111,700 | 111,700 | 110,100 | 110,500 | 11,233 |
| 2022/08/16 | 110,900 | 111,800 | 110,600 | 111,600 | 13,114 |
| 2022/08/15 | 110,400 | 111,000 | 109,600 | 110,900 | 13,516 |
| 2022/08/12 | 110,200 | 110,400 | 109,700 | 110,100 | 13,202 |
| 2022/08/10 | 109,800 | 110,100 | 109,200 | 109,500 | 12,108 |
| 2022/08/09 | 109,500 | 110,400 | 109,300 | 110,300 | 12,129 |
| 2022/08/08 | 109,900 | 110,400 | 109,400 | 110,000 | 10,452 |
| 2022/08/05 | 110,300 | 110,800 | 110,100 | 110,800 | 15,593 |
| 2022/08/04 | 110,600 | 111,300 | 110,300 | 111,300 | 14,643 |
| 2022/08/03 | 109,800 | 110,700 | 109,400 | 110,600 | 27,010 |
| 2022/08/02 | 108,100 | 109,300 | 108,100 | 109,100 | 27,098 |
| 2022/08/01 | 109,000 | 109,000 | 107,700 | 108,700 | 14,295 |
| 2022/07/29 | 108,800 | 109,500 | 108,100 | 108,400 | 23,678 |
| 2022/07/28 | 108,300 | 108,400 | 107,600 | 108,400 | 15,775 |
| 2022/07/27 | 106,900 | 108,400 | 106,600 | 107,800 | 25,362 |
| 2022/07/26 | 107,600 | 107,600 | 105,200 | 106,900 | 14,569 |
| 2022/07/25 | 106,000 | 106,700 | 105,200 | 105,800 | 22,234 |
| 2022/07/22 | 104,500 | 105,900 | 104,500 | 105,700 | 19,643 |
| 2022/07/21 | 104,800 | 105,500 | 104,200 | 105,400 | 18,393 |
| 2022/07/20 | 104,700 | 105,200 | 102,900 | 104,300 | 26,074 |
| 2022/07/19 | 103,300 | 105,400 | 103,100 | 105,100 | 24,648 |
| 2022/07/15 | 102,700 | 103,600 | 102,500 | 102,500 | 17,141 |
| 2022/07/14 | 103,100 | 104,100 | 102,500 | 102,900 | 12,110 |
| 2022/07/13 | 104,100 | 104,800 | 103,800 | 104,000 | 12,135 |
| 2022/07/12 | 105,200 | 105,200 | 103,500 | 103,800 | 21,595 |
| 2022/07/11 | 103,900 | 105,200 | 103,400 | 105,200 | 16,602 |
| 2022/07/08 | 104,000 | 104,200 | 102,800 | 102,800 | 11,656 |
| 2022/07/07 | 103,900 | 104,100 | 102,900 | 103,500 | 15,460 |
| 2022/07/06 | 104,900 | 105,200 | 103,100 | 103,200 | 18,152 |
| 2022/07/05 | 105,300 | 105,300 | 104,000 | 104,600 | 14,673 |
| 2022/07/04 | 105,700 | 105,700 | 104,200 | 105,300 | 10,669 |
| 2022/07/01 | 105,800 | 106,100 | 103,500 | 104,100 | 11,234 |
| 2022/06/30 | 106,300 | 106,700 | 105,500 | 105,700 | 17,256 |
| 2022/06/29 | 105,600 | 106,000 | 105,100 | 106,000 | 14,118 |
| 2022/06/28 | 104,300 | 106,300 | 104,300 | 105,400 | 18,930 |
| 2022/06/27 | 103,700 | 104,000 | 102,500 | 103,900 | 9,965 |
| 2022/06/24 | 102,000 | 102,600 | 101,400 | 102,300 | 14,656 |
| 2022/06/23 | 100,100 | 102,300 | 100,100 | 101,600 | 23,314 |
| 2022/06/22 | 101,600 | 102,400 | 100,000 | 100,100 | 26,942 |
| 2022/06/21 | 101,600 | 102,800 | 101,600 | 102,000 | 14,496 |
| 2022/06/20 | 103,300 | 103,300 | 100,600 | 101,600 | 12,787 |
| 2022/06/17 | 101,300 | 103,900 | 100,400 | 102,700 | 38,271 |
| 2022/06/16 | 100,700 | 103,200 | 100,100 | 102,200 | 25,059 |
| 2022/06/15 | 103,600 | 105,100 | 101,000 | 101,000 | 33,691 |
| 2022/06/14 | 105,500 | 105,600 | 102,700 | 103,000 | 29,041 |
| 2022/06/13 | 105,800 | 106,200 | 104,800 | 105,400 | 11,554 |
| 2022/06/10 | 107,300 | 107,700 | 105,700 | 105,900 | 16,634 |
| 2022/06/09 | 106,700 | 107,700 | 106,100 | 107,500 | 13,626 |
| 2022/06/08 | 106,000 | 106,800 | 105,400 | 106,300 | 10,675 |
| 2022/06/07 | 107,100 | 107,100 | 105,900 | 106,400 | 11,428 |
| 2022/06/06 | 106,900 | 106,900 | 105,400 | 106,400 | 14,374 |
| 2022/06/03 | 107,400 | 107,600 | 105,200 | 106,000 | 14,002 |
| 2022/06/02 | 106,100 | 107,000 | 105,400 | 106,400 | 14,115 |
| 2022/06/01 | 107,600 | 107,600 | 105,700 | 105,900 | 19,413 |
| 2022/05/31 | 105,000 | 108,900 | 104,700 | 108,900 | 55,477 |
| 2022/05/30 | 105,400 | 105,500 | 104,500 | 105,100 | 13,257 |
| 2022/05/27 | 102,200 | 105,300 | 102,000 | 104,600 | 32,451 |
| 2022/05/26 | 103,000 | 104,400 | 102,900 | 104,000 | 13,312 |
| 2022/05/25 | 103,100 | 103,700 | 102,600 | 103,600 | 14,639 |
| 2022/05/24 | 104,000 | 104,000 | 101,500 | 102,200 | 12,667 |
| 2022/05/23 | 102,900 | 104,300 | 102,800 | 103,600 | 12,802 |
| 2022/05/20 | 101,500 | 103,700 | 101,500 | 102,900 | 22,054 |
| 2022/05/19 | 103,100 | 104,300 | 103,100 | 103,800 | 13,391 |
| 2022/05/18 | 103,100 | 105,000 | 102,600 | 104,600 | 12,895 |
| 2022/05/17 | 103,200 | 103,900 | 103,000 | 103,900 | 7,686 |
| 2022/05/16 | 103,300 | 104,500 | 102,600 | 103,000 | 16,381 |
| 2022/05/13 | 102,500 | 104,200 | 102,300 | 103,100 | 17,293 |
| 2022/05/12 | 100,800 | 103,100 | 100,800 | 101,300 | 14,518 |
| 2022/05/11 | 102,200 | 103,800 | 100,800 | 102,300 | 24,181 |
| 2022/05/10 | 104,200 | 104,300 | 102,500 | 103,500 | 25,258 |
| 2022/05/09 | 103,800 | 105,500 | 103,500 | 104,300 | 15,950 |
| 2022/05/06 | 104,100 | 105,200 | 103,000 | 104,800 | 22,316 |
| 2022/05/02 | 100,300 | 104,300 | 100,300 | 103,100 | 19,188 |
| 2022/04/28 | 104,900 | 105,200 | 103,200 | 103,300 | 23,369 |
| 2022/04/27 | 103,000 | 104,700 | 102,900 | 104,400 | 13,109 |
| 2022/04/26 | 103,900 | 104,900 | 103,000 | 103,400 | 24,187 |
| 2022/04/25 | 103,600 | 104,700 | 103,000 | 104,100 | 9,856 |
| 2022/04/22 | 103,900 | 105,100 | 103,700 | 104,800 | 13,579 |
| 2022/04/21 | 103,700 | 104,500 | 103,600 | 103,900 | 15,284 |
| 2022/04/20 | 103,200 | 103,400 | 102,100 | 103,200 | 21,470 |
| 2022/04/19 | 102,700 | 103,200 | 102,000 | 102,400 | 23,055 |
| 2022/04/18 | 102,800 | 103,700 | 102,600 | 103,300 | 6,330 |
| 2022/04/15 | 102,700 | 103,800 | 102,700 | 102,900 | 10,281 |
| 2022/04/14 | 103,600 | 104,500 | 102,900 | 104,100 | 10,079 |
| 2022/04/13 | 103,500 | 104,300 | 102,900 | 103,500 | 10,736 |
| 2022/04/12 | 106,000 | 106,000 | 104,000 | 104,000 | 16,634 |
| 2022/04/11 | 103,700 | 105,400 | 103,100 | 105,400 | 25,492 |
| 2022/04/08 | 104,200 | 104,900 | 103,300 | 104,100 | 30,636 |
| 2022/04/07 | 104,100 | 104,100 | 102,000 | 103,300 | 19,387 |
| 2022/04/06 | 104,500 | 104,700 | 102,900 | 103,600 | 22,520 |
| 2022/04/05 | 104,600 | 104,900 | 103,200 | 104,600 | 18,920 |
| 2022/04/04 | 106,000 | 106,000 | 103,100 | 104,900 | 23,423 |
| 2022/04/01 | 102,600 | 105,400 | 101,800 | 105,000 | 26,909 |
| 2022/03/31 | 101,500 | 103,700 | 101,200 | 103,000 | 25,841 |
| 2022/03/30 | 103,600 | 104,500 | 100,300 | 101,400 | 17,977 |
| 2022/03/29 | 102,000 | 103,200 | 101,600 | 103,000 | 17,921 |
| 2022/03/28 | 100,200 | 101,800 | 99,700 | 101,100 | 15,857 |
| 2022/03/25 | 101,000 | 101,000 | 99,500 | 99,600 | 13,966 |
| 2022/03/24 | 99,300 | 100,900 | 98,700 | 100,600 | 27,768 |
| 2022/03/23 | 100,600 | 101,300 | 98,700 | 99,600 | 21,122 |
| 2022/03/22 | 96,100 | 99,900 | 95,600 | 99,800 | 22,497 |
| 2022/03/18 | 95,400 | 97,300 | 95,300 | 96,700 | 25,916 |
| 2022/03/17 | 95,200 | 96,000 | 94,700 | 95,300 | 14,546 |
| 2022/03/16 | 92,700 | 95,700 | 92,700 | 95,500 | 22,327 |
| 2022/03/15 | 92,900 | 94,300 | 92,600 | 93,300 | 14,833 |
| 2022/03/14 | 91,800 | 94,200 | 91,800 | 93,300 | 13,740 |
| 2022/03/11 | 94,900 | 95,400 | 91,900 | 92,100 | 26,805 |
| 2022/03/10 | 91,700 | 94,100 | 91,600 | 93,800 | 22,041 |
| 2022/03/09 | 92,300 | 92,700 | 90,400 | 90,400 | 22,699 |
| 2022/03/08 | 91,100 | 92,600 | 91,100 | 91,900 | 19,469 |
| 2022/03/07 | 92,000 | 92,800 | 91,100 | 92,300 | 24,878 |
| 2022/03/04 | 94,400 | 94,700 | 92,100 | 92,900 | 20,465 |
| 2022/03/03 | 96,000 | 96,000 | 93,700 | 93,800 | 14,395 |
| 2022/03/02 | 96,600 | 96,900 | 94,200 | 94,900 | 20,092 |
| 2022/03/01 | 92,900 | 95,400 | 92,900 | 95,300 | 27,381 |
| 2022/02/28 | 92,500 | 94,000 | 91,900 | 93,100 | 20,478 |
| 2022/02/25 | 92,100 | 92,600 | 91,400 | 92,600 | 28,037 |
| 2022/02/24 | 94,800 | 96,800 | 93,600 | 94,800 | 48,720 |
| 2022/02/22 | 95,200 | 95,700 | 94,000 | 95,200 | 28,714 |
| 2022/02/21 | 97,100 | 97,300 | 96,000 | 96,300 | 18,883 |
| 2022/02/18 | 96,500 | 97,200 | 95,100 | 97,200 | 21,833 |
| 2022/02/17 | 95,900 | 96,600 | 95,100 | 96,400 | 12,061 |
| 2022/02/16 | 93,700 | 95,500 | 93,200 | 95,400 | 15,093 |
| 2022/02/15 | 92,800 | 94,100 | 92,000 | 92,200 | 27,683 |
| 2022/02/14 | 93,200 | 93,700 | 92,200 | 93,100 | 15,784 |
| 2022/02/10 | 94,200 | 95,100 | 93,200 | 95,100 | 24,382 |
| 2022/02/09 | 91,900 | 94,200 | 91,300 | 93,600 | 25,613 |
| 2022/02/08 | 94,700 | 94,700 | 90,500 | 90,600 | 37,325 |
| 2022/02/07 | 95,100 | 95,200 | 94,000 | 95,200 | 16,241 |
| 2022/02/04 | 96,100 | 96,600 | 95,200 | 95,200 | 15,104 |
| 2022/02/03 | 95,900 | 96,300 | 95,100 | 95,200 | 12,757 |
| 2022/02/02 | 95,400 | 96,600 | 94,600 | 95,300 | 18,311 |
| 2022/02/01 | 96,800 | 97,400 | 94,200 | 94,900 | 25,224 |
| 2022/01/31 | 95,800 | 97,400 | 95,200 | 96,700 | 31,505 |
| 2022/01/28 | 95,200 | 96,000 | 94,400 | 95,400 | 27,881 |
| 2022/01/27 | 92,200 | 95,300 | 91,900 | 95,300 | 37,872 |
| 2022/01/26 | 91,300 | 92,700 | 90,800 | 92,300 | 18,175 |
| 2022/01/25 | 91,800 | 92,300 | 90,500 | 90,700 | 20,781 |
| 2022/01/24 | 91,100 | 92,500 | 90,100 | 92,000 | 21,455 |
| 2022/01/21 | 89,700 | 92,100 | 87,000 | 91,400 | 45,029 |
| 2022/01/20 | 94,100 | 94,700 | 90,400 | 90,400 | 53,702 |
| 2022/01/19 | 97,100 | 97,900 | 94,100 | 94,100 | 34,288 |
| 2022/01/18 | 96,800 | 98,200 | 96,800 | 97,000 | 16,053 |
| 2022/01/17 | 96,800 | 97,700 | 96,800 | 97,000 | 11,722 |
| 2022/01/14 | 98,100 | 98,200 | 96,700 | 96,900 | 19,866 |
| 2022/01/13 | 97,500 | 98,900 | 97,500 | 98,200 | 17,164 |
| 2022/01/12 | 96,600 | 98,700 | 96,600 | 98,100 | 19,557 |
| 2022/01/11 | 98,700 | 99,000 | 97,200 | 97,500 | 17,357 |
| 2022/01/07 | 98,500 | 99,000 | 97,300 | 98,000 | 18,820 |
| 2022/01/06 | 100,100 | 100,500 | 98,600 | 98,900 | 14,305 |
| 2022/01/05 | 101,200 | 102,200 | 100,400 | 100,400 | 27,209 |
| 2022/01/04 | 101,500 | 101,800 | 99,600 | 101,200 | 15,195 |