ラサールロジポート投資法人(3466)の株価時系列情報
ラサールロジポート投資法人(3466)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 109,600 | 111,400 | 109,400 | 110,700 | 8,797 |
| 2016/12/29 | 108,600 | 110,000 | 108,600 | 109,600 | 3,815 |
| 2016/12/28 | 109,500 | 110,000 | 108,700 | 109,400 | 4,006 |
| 2016/12/27 | 108,000 | 109,400 | 107,100 | 109,400 | 5,034 |
| 2016/12/26 | 107,000 | 108,500 | 106,300 | 108,000 | 3,674 |
| 2016/12/22 | 106,200 | 107,200 | 106,200 | 106,500 | 2,902 |
| 2016/12/21 | 106,500 | 106,600 | 105,800 | 105,900 | 2,033 |
| 2016/12/20 | 105,200 | 106,700 | 105,200 | 106,500 | 2,811 |
| 2016/12/19 | 105,000 | 106,300 | 104,900 | 105,500 | 3,022 |
| 2016/12/16 | 104,600 | 105,200 | 104,400 | 104,600 | 2,936 |
| 2016/12/15 | 105,500 | 105,700 | 104,200 | 104,300 | 4,666 |
| 2016/12/14 | 105,800 | 106,700 | 104,800 | 105,500 | 5,258 |
| 2016/12/13 | 105,700 | 105,900 | 104,500 | 105,600 | 8,371 |
| 2016/12/12 | 107,000 | 108,600 | 105,000 | 105,800 | 8,824 |
| 2016/12/09 | 108,600 | 108,600 | 107,200 | 107,300 | 5,000 |
| 2016/12/08 | 107,900 | 108,600 | 106,800 | 108,100 | 4,203 |
| 2016/12/07 | 107,900 | 108,600 | 107,800 | 108,300 | 2,703 |
| 2016/12/06 | 108,000 | 109,100 | 107,500 | 108,200 | 3,803 |
| 2016/12/05 | 110,200 | 110,200 | 108,100 | 108,300 | 3,524 |
| 2016/12/02 | 108,900 | 109,500 | 108,200 | 108,800 | 3,434 |
| 2016/12/01 | 110,100 | 110,600 | 109,200 | 109,200 | 2,443 |
| 2016/11/30 | 108,200 | 110,700 | 108,200 | 110,700 | 7,618 |
| 2016/11/29 | 106,300 | 107,800 | 106,300 | 107,300 | 3,433 |
| 2016/11/28 | 106,100 | 106,800 | 106,100 | 106,600 | 3,319 |
| 2016/11/25 | 106,500 | 106,800 | 105,900 | 106,100 | 3,164 |
| 2016/11/24 | 105,600 | 106,400 | 105,600 | 105,900 | 2,161 |
| 2016/11/22 | 105,300 | 106,800 | 104,900 | 106,100 | 4,130 |
| 2016/11/21 | 106,800 | 106,800 | 104,700 | 104,800 | 4,653 |
| 2016/11/18 | 106,300 | 107,700 | 106,200 | 106,800 | 5,894 |
| 2016/11/17 | 105,000 | 106,300 | 104,800 | 105,900 | 2,603 |
| 2016/11/16 | 105,300 | 105,500 | 104,600 | 105,500 | 7,435 |
| 2016/11/15 | 104,900 | 106,100 | 104,800 | 105,300 | 5,026 |
| 2016/11/14 | 106,900 | 106,900 | 104,900 | 105,100 | 10,075 |
| 2016/11/11 | 107,900 | 108,100 | 105,700 | 106,500 | 11,837 |
| 2016/11/10 | 109,400 | 109,400 | 107,600 | 107,600 | 5,212 |
| 2016/11/09 | 110,000 | 110,000 | 106,500 | 107,500 | 6,562 |
| 2016/11/08 | 110,100 | 111,000 | 109,400 | 109,400 | 3,434 |
| 2016/11/07 | 110,000 | 111,400 | 109,800 | 110,300 | 4,384 |
| 2016/11/04 | 111,200 | 111,600 | 109,700 | 110,200 | 5,997 |
| 2016/11/02 | 111,800 | 112,600 | 111,300 | 111,700 | 4,155 |
| 2016/11/01 | 111,100 | 113,200 | 110,800 | 112,700 | 4,834 |
| 2016/10/31 | 110,000 | 112,000 | 109,500 | 111,300 | 6,830 |
| 2016/10/28 | 111,800 | 113,200 | 108,800 | 110,300 | 9,221 |
| 2016/10/27 | 110,000 | 113,900 | 109,900 | 111,200 | 15,167 |
| 2016/10/26 | 109,100 | 110,200 | 109,000 | 109,900 | 8,077 |
| 2016/10/25 | 107,700 | 109,100 | 107,300 | 108,500 | 6,350 |
| 2016/10/24 | 108,700 | 109,500 | 107,200 | 108,300 | 5,273 |
| 2016/10/21 | 109,000 | 110,200 | 108,500 | 108,800 | 9,316 |
| 2016/10/20 | 108,500 | 109,900 | 107,900 | 109,600 | 17,611 |
| 2016/10/19 | 107,000 | 108,300 | 106,800 | 107,900 | 5,076 |
| 2016/10/18 | 107,500 | 108,200 | 107,100 | 107,800 | 4,116 |
| 2016/10/17 | 107,700 | 107,800 | 107,100 | 107,500 | 3,530 |
| 2016/10/14 | 107,700 | 108,300 | 106,700 | 106,700 | 3,640 |
| 2016/10/13 | 108,100 | 108,600 | 107,500 | 108,200 | 3,191 |
| 2016/10/12 | 108,400 | 109,200 | 108,000 | 108,600 | 6,166 |
| 2016/10/11 | 107,600 | 108,700 | 107,300 | 108,600 | 4,320 |
| 2016/10/07 | 107,200 | 108,500 | 107,200 | 108,200 | 7,705 |
| 2016/10/06 | 107,200 | 108,200 | 107,200 | 107,900 | 10,043 |
| 2016/10/05 | 107,300 | 108,000 | 106,900 | 107,900 | 6,652 |
| 2016/10/04 | 106,500 | 107,600 | 106,300 | 107,600 | 4,642 |
| 2016/10/03 | 107,500 | 107,700 | 106,700 | 107,200 | 3,169 |
| 2016/09/30 | 106,000 | 107,700 | 106,000 | 107,500 | 5,351 |
| 2016/09/29 | 106,500 | 106,900 | 105,700 | 106,000 | 6,198 |
| 2016/09/28 | 106,500 | 107,400 | 106,300 | 106,800 | 5,879 |
| 2016/09/27 | 107,500 | 107,800 | 106,800 | 107,300 | 8,172 |
| 2016/09/26 | 106,200 | 107,500 | 105,900 | 107,500 | 5,789 |
| 2016/09/23 | 105,200 | 106,900 | 105,200 | 106,100 | 5,265 |
| 2016/09/21 | 105,800 | 106,600 | 105,200 | 106,100 | 4,187 |
| 2016/09/20 | 106,200 | 106,900 | 104,900 | 104,900 | 6,742 |
| 2016/09/16 | 106,100 | 107,700 | 106,100 | 106,900 | 5,323 |
| 2016/09/15 | 106,400 | 106,800 | 105,700 | 106,200 | 3,712 |
| 2016/09/14 | 107,300 | 108,200 | 106,700 | 106,700 | 5,114 |
| 2016/09/13 | 107,600 | 108,100 | 106,700 | 108,000 | 6,049 |
| 2016/09/12 | 107,000 | 107,800 | 106,400 | 107,800 | 3,922 |
| 2016/09/09 | 108,000 | 108,100 | 107,500 | 107,500 | 6,074 |
| 2016/09/08 | 106,600 | 107,900 | 106,500 | 107,900 | 4,322 |
| 2016/09/07 | 106,700 | 107,500 | 106,700 | 107,400 | 5,479 |
| 2016/09/06 | 106,300 | 107,700 | 106,200 | 107,400 | 7,749 |
| 2016/09/05 | 106,100 | 106,900 | 105,700 | 106,600 | 4,445 |
| 2016/09/02 | 106,000 | 106,600 | 105,600 | 106,300 | 4,398 |
| 2016/09/01 | 104,800 | 106,500 | 104,700 | 106,000 | 5,319 |
| 2016/08/31 | 104,800 | 105,200 | 103,500 | 104,800 | 6,172 |
| 2016/08/30 | 105,300 | 106,000 | 103,900 | 104,100 | 8,812 |
| 2016/08/29 | 105,000 | 105,900 | 104,500 | 105,800 | 9,649 |
| 2016/08/26 | 106,700 | 107,300 | 106,300 | 106,900 | 13,055 |
| 2016/08/25 | 106,500 | 107,100 | 106,200 | 107,100 | 4,658 |
| 2016/08/24 | 106,000 | 106,500 | 105,800 | 106,500 | 4,044 |
| 2016/08/23 | 106,200 | 106,600 | 105,700 | 106,000 | 4,342 |
| 2016/08/22 | 106,500 | 106,800 | 105,900 | 106,100 | 5,925 |
| 2016/08/19 | 107,000 | 107,400 | 106,600 | 107,000 | 2,971 |
| 2016/08/18 | 106,800 | 107,600 | 106,600 | 107,600 | 3,752 |
| 2016/08/17 | 106,200 | 106,700 | 105,700 | 106,400 | 4,960 |
| 2016/08/16 | 107,200 | 107,600 | 106,200 | 106,300 | 4,836 |
| 2016/08/15 | 107,500 | 107,900 | 107,100 | 107,100 | 1,289 |
| 2016/08/12 | 106,100 | 107,800 | 106,000 | 107,300 | 4,868 |
| 2016/08/10 | 105,400 | 107,500 | 105,400 | 105,700 | 4,935 |
| 2016/08/09 | 106,300 | 106,500 | 105,200 | 105,400 | 7,690 |
| 2016/08/08 | 107,900 | 107,900 | 106,400 | 106,800 | 5,941 |
| 2016/08/05 | 107,200 | 108,500 | 107,200 | 107,300 | 5,007 |
| 2016/08/04 | 107,300 | 107,900 | 107,000 | 107,400 | 4,534 |
| 2016/08/03 | 106,600 | 107,800 | 106,500 | 106,900 | 5,936 |
| 2016/08/02 | 108,100 | 108,700 | 106,600 | 107,700 | 6,289 |
| 2016/08/01 | 106,900 | 109,000 | 106,300 | 108,900 | 9,901 |
| 2016/07/29 | 107,600 | 108,000 | 106,200 | 106,700 | 5,403 |
| 2016/07/28 | 106,900 | 107,500 | 106,300 | 107,500 | 5,652 |
| 2016/07/27 | 107,000 | 107,400 | 105,500 | 106,000 | 8,101 |
| 2016/07/26 | 105,600 | 107,400 | 105,200 | 107,400 | 5,136 |
| 2016/07/25 | 106,900 | 106,900 | 104,900 | 105,200 | 5,089 |
| 2016/07/22 | 105,800 | 107,000 | 105,600 | 106,600 | 4,860 |
| 2016/07/21 | 107,000 | 107,100 | 105,700 | 105,800 | 5,960 |
| 2016/07/20 | 106,600 | 107,500 | 106,200 | 107,200 | 7,422 |
| 2016/07/19 | 105,500 | 106,700 | 105,400 | 106,300 | 3,339 |
| 2016/07/15 | 106,500 | 107,500 | 105,200 | 105,300 | 8,770 |
| 2016/07/14 | 105,400 | 107,200 | 105,300 | 107,100 | 8,172 |
| 2016/07/13 | 105,400 | 106,100 | 105,000 | 105,400 | 11,367 |
| 2016/07/12 | 106,500 | 106,600 | 105,400 | 105,900 | 6,168 |
| 2016/07/11 | 107,000 | 107,000 | 106,100 | 106,100 | 4,082 |
| 2016/07/08 | 107,000 | 107,500 | 106,200 | 106,600 | 5,398 |
| 2016/07/07 | 106,000 | 107,700 | 105,200 | 107,300 | 11,291 |
| 2016/07/06 | 106,100 | 106,800 | 105,500 | 106,100 | 11,804 |
| 2016/07/05 | 106,300 | 106,600 | 104,700 | 106,200 | 3,646 |
| 2016/07/04 | 105,500 | 107,400 | 105,200 | 107,000 | 8,860 |
| 2016/07/01 | 104,600 | 106,000 | 104,600 | 105,400 | 9,480 |
| 2016/06/30 | 103,500 | 105,100 | 102,700 | 104,900 | 15,361 |
| 2016/06/29 | 102,700 | 103,700 | 102,600 | 103,200 | 8,891 |
| 2016/06/28 | 99,800 | 103,600 | 99,800 | 102,600 | 9,033 |
| 2016/06/27 | 100,000 | 102,100 | 99,800 | 100,500 | 4,444 |
| 2016/06/24 | 103,800 | 103,900 | 99,000 | 99,400 | 8,724 |
| 2016/06/23 | 103,200 | 104,000 | 103,000 | 103,900 | 9,322 |
| 2016/06/22 | 102,700 | 103,300 | 102,100 | 102,500 | 4,179 |
| 2016/06/21 | 102,600 | 103,800 | 101,100 | 103,200 | 7,068 |
| 2016/06/20 | 101,300 | 103,500 | 100,500 | 103,500 | 10,709 |
| 2016/06/17 | 98,900 | 101,000 | 98,900 | 99,800 | 12,908 |
| 2016/06/16 | 99,600 | 100,100 | 98,300 | 98,600 | 7,517 |
| 2016/06/15 | 99,300 | 100,100 | 99,300 | 99,900 | 6,422 |
| 2016/06/14 | 100,300 | 100,700 | 99,100 | 99,100 | 7,197 |
| 2016/06/13 | 101,500 | 101,600 | 100,400 | 100,400 | 3,965 |
| 2016/06/10 | 102,100 | 102,100 | 101,100 | 101,500 | 3,880 |
| 2016/06/09 | 101,300 | 102,100 | 100,900 | 101,800 | 9,264 |
| 2016/06/08 | 102,100 | 102,200 | 101,600 | 101,900 | 3,126 |
| 2016/06/07 | 102,400 | 102,600 | 101,500 | 102,000 | 4,775 |
| 2016/06/06 | 104,400 | 104,400 | 102,300 | 102,300 | 4,390 |
| 2016/06/03 | 104,400 | 104,700 | 103,500 | 104,200 | 5,377 |
| 2016/06/02 | 104,300 | 104,900 | 104,100 | 104,100 | 3,338 |
| 2016/06/01 | 103,900 | 105,200 | 103,900 | 104,600 | 5,605 |
| 2016/05/31 | 105,300 | 105,300 | 103,800 | 103,800 | 18,831 |
| 2016/05/30 | 105,300 | 105,400 | 104,500 | 105,200 | 6,777 |
| 2016/05/27 | 105,000 | 105,400 | 103,700 | 104,900 | 6,960 |
| 2016/05/26 | 104,900 | 105,400 | 104,400 | 105,100 | 10,618 |
| 2016/05/25 | 104,600 | 105,000 | 103,700 | 104,500 | 9,400 |
| 2016/05/24 | 101,600 | 104,800 | 101,500 | 104,300 | 16,640 |
| 2016/05/23 | 100,500 | 101,700 | 100,400 | 101,700 | 5,604 |
| 2016/05/20 | 100,300 | 101,300 | 100,300 | 100,700 | 8,054 |
| 2016/05/19 | 101,800 | 101,900 | 99,900 | 100,200 | 14,411 |
| 2016/05/18 | 99,900 | 100,100 | 99,200 | 99,400 | 6,269 |
| 2016/05/17 | 100,600 | 100,700 | 99,500 | 100,000 | 6,989 |
| 2016/05/16 | 101,200 | 102,000 | 101,000 | 101,800 | 6,829 |
| 2016/05/13 | 99,400 | 101,200 | 99,300 | 100,900 | 13,946 |
| 2016/05/12 | 100,800 | 100,900 | 99,000 | 99,400 | 13,298 |
| 2016/05/11 | 102,000 | 102,100 | 101,000 | 101,100 | 6,116 |
| 2016/05/10 | 101,700 | 102,000 | 101,000 | 102,000 | 6,361 |
| 2016/05/09 | 101,900 | 102,300 | 101,300 | 102,000 | 4,741 |
| 2016/05/06 | 102,500 | 102,600 | 101,400 | 101,700 | 3,945 |
| 2016/05/02 | 100,400 | 102,500 | 100,400 | 102,000 | 3,964 |
| 2016/04/28 | 103,100 | 103,100 | 101,000 | 101,600 | 6,700 |
| 2016/04/27 | 103,400 | 103,700 | 102,400 | 102,500 | 7,245 |
| 2016/04/26 | 104,500 | 104,700 | 103,500 | 103,800 | 7,300 |
| 2016/04/25 | 104,400 | 105,200 | 103,900 | 104,600 | 7,453 |
| 2016/04/22 | 103,500 | 105,500 | 103,500 | 104,900 | 7,960 |
| 2016/04/21 | 103,900 | 104,400 | 103,100 | 104,000 | 7,150 |
| 2016/04/20 | 103,600 | 104,000 | 103,000 | 103,600 | 7,566 |
| 2016/04/19 | 102,400 | 104,000 | 102,300 | 102,900 | 11,597 |
| 2016/04/18 | 103,500 | 103,800 | 101,800 | 102,100 | 10,571 |
| 2016/04/15 | 104,100 | 104,400 | 103,700 | 104,100 | 5,059 |
| 2016/04/14 | 104,200 | 104,600 | 103,900 | 104,300 | 9,981 |
| 2016/04/13 | 104,900 | 105,200 | 104,200 | 104,600 | 7,678 |
| 2016/04/12 | 104,900 | 105,500 | 104,500 | 105,000 | 6,780 |
| 2016/04/11 | 105,000 | 105,300 | 104,500 | 104,800 | 4,826 |
| 2016/04/08 | 104,900 | 105,200 | 104,300 | 104,800 | 6,182 |
| 2016/04/07 | 105,100 | 105,400 | 105,000 | 105,100 | 5,499 |
| 2016/04/06 | 105,900 | 105,900 | 105,000 | 105,400 | 13,776 |
| 2016/04/05 | 107,000 | 107,200 | 105,400 | 105,700 | 11,422 |
| 2016/04/04 | 105,400 | 107,600 | 105,100 | 107,100 | 7,959 |
| 2016/04/01 | 108,300 | 108,500 | 105,500 | 105,500 | 15,336 |
| 2016/03/31 | 109,000 | 109,900 | 107,500 | 108,700 | 40,142 |
| 2016/03/30 | 108,700 | 110,000 | 108,000 | 108,100 | 123,052 |
| 2016/03/29 | 109,300 | 109,700 | 108,700 | 109,200 | 28,937 |
| 2016/03/28 | 108,900 | 109,000 | 108,200 | 109,000 | 16,247 |
| 2016/03/25 | 107,900 | 109,400 | 107,900 | 109,000 | 18,307 |
| 2016/03/24 | 108,900 | 109,100 | 106,600 | 108,600 | 22,301 |
| 2016/03/23 | 107,600 | 109,200 | 107,500 | 108,800 | 27,892 |
| 2016/03/22 | 106,200 | 107,500 | 106,100 | 107,500 | 23,335 |
| 2016/03/18 | 105,100 | 106,000 | 104,300 | 105,900 | 13,187 |
| 2016/03/17 | 105,000 | 105,700 | 104,800 | 105,000 | 12,539 |
| 2016/03/16 | 105,600 | 105,700 | 104,500 | 105,300 | 11,099 |
| 2016/03/15 | 104,800 | 105,000 | 103,900 | 104,100 | 10,596 |
| 2016/03/14 | 105,600 | 105,600 | 104,400 | 104,600 | 9,408 |
| 2016/03/11 | 104,600 | 105,500 | 104,200 | 105,000 | 9,778 |
| 2016/03/10 | 105,300 | 105,500 | 104,400 | 104,700 | 15,649 |
| 2016/03/09 | 106,100 | 106,300 | 105,000 | 105,100 | 14,699 |
| 2016/03/08 | 105,200 | 106,700 | 105,000 | 106,700 | 23,244 |
| 2016/03/07 | 104,500 | 104,900 | 103,800 | 104,900 | 9,887 |
| 2016/03/04 | 105,000 | 105,200 | 104,500 | 104,700 | 16,302 |
| 2016/03/03 | 105,100 | 105,200 | 104,500 | 104,700 | 19,183 |
| 2016/03/02 | 105,100 | 105,500 | 104,700 | 105,200 | 16,999 |
| 2016/03/01 | 105,100 | 105,100 | 104,500 | 104,700 | 7,432 |
| 2016/02/29 | 105,300 | 105,300 | 104,200 | 105,000 | 11,437 |
| 2016/02/26 | 104,700 | 105,800 | 104,600 | 104,800 | 18,123 |
| 2016/02/25 | 103,300 | 104,400 | 103,100 | 104,400 | 15,861 |
| 2016/02/24 | 103,100 | 103,900 | 102,000 | 103,000 | 17,829 |
| 2016/02/23 | 105,100 | 105,200 | 102,500 | 103,100 | 44,804 |
| 2016/02/22 | 107,000 | 107,400 | 105,700 | 106,000 | 22,118 |
| 2016/02/19 | 106,200 | 108,100 | 106,000 | 106,900 | 40,259 |
| 2016/02/18 | 106,500 | 108,000 | 105,600 | 106,800 | 63,568 |
| 2016/02/17 | 105,000 | 105,800 | 102,700 | 105,400 | 277,466 |