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 |
|---|---|---|---|---|---|
| 2017/12/29 | 114,700 | 115,800 | 114,500 | 115,300 | 1,388 |
| 2017/12/28 | 114,400 | 115,000 | 113,600 | 114,700 | 1,296 |
| 2017/12/27 | 113,400 | 115,000 | 113,000 | 115,000 | 2,163 |
| 2017/12/26 | 114,400 | 114,500 | 113,700 | 114,500 | 881 |
| 2017/12/25 | 113,100 | 114,400 | 113,100 | 114,400 | 1,166 |
| 2017/12/22 | 115,000 | 115,000 | 112,800 | 113,600 | 1,914 |
| 2017/12/21 | 114,100 | 115,100 | 114,100 | 114,600 | 1,877 |
| 2017/12/20 | 114,400 | 115,100 | 113,900 | 114,700 | 1,777 |
| 2017/12/19 | 114,600 | 115,100 | 113,500 | 115,100 | 1,788 |
| 2017/12/18 | 114,000 | 115,200 | 113,500 | 115,200 | 1,862 |
| 2017/12/15 | 114,700 | 115,300 | 113,500 | 113,500 | 2,897 |
| 2017/12/14 | 115,000 | 116,400 | 114,300 | 115,400 | 2,367 |
| 2017/12/13 | 114,900 | 115,600 | 114,300 | 115,100 | 1,964 |
| 2017/12/12 | 114,200 | 115,000 | 113,800 | 114,500 | 1,523 |
| 2017/12/11 | 114,100 | 115,100 | 113,500 | 114,700 | 1,990 |
| 2017/12/08 | 113,300 | 114,600 | 113,300 | 113,800 | 2,143 |
| 2017/12/07 | 113,700 | 114,000 | 113,200 | 113,600 | 1,261 |
| 2017/12/06 | 113,000 | 114,700 | 112,800 | 114,700 | 2,825 |
| 2017/12/05 | 112,400 | 114,000 | 112,400 | 113,500 | 1,364 |
| 2017/12/04 | 112,000 | 114,100 | 112,000 | 112,900 | 3,192 |
| 2017/12/01 | 112,400 | 113,500 | 112,300 | 112,800 | 2,210 |
| 2017/11/30 | 112,600 | 113,400 | 111,000 | 112,900 | 4,306 |
| 2017/11/29 | 112,700 | 113,400 | 112,100 | 113,200 | 2,120 |
| 2017/11/28 | 113,100 | 113,700 | 111,900 | 113,300 | 1,757 |
| 2017/11/27 | 114,300 | 114,900 | 113,200 | 113,800 | 2,407 |
| 2017/11/24 | 113,900 | 115,100 | 113,500 | 115,100 | 1,242 |
| 2017/11/22 | 115,200 | 115,900 | 113,200 | 114,000 | 2,613 |
| 2017/11/21 | 113,300 | 116,300 | 113,300 | 115,200 | 3,391 |
| 2017/11/20 | 111,800 | 114,700 | 111,200 | 113,300 | 5,075 |
| 2017/11/17 | 110,800 | 112,000 | 109,700 | 110,700 | 3,638 |
| 2017/11/16 | 110,100 | 110,900 | 108,700 | 110,900 | 3,423 |
| 2017/11/15 | 110,900 | 111,600 | 110,100 | 110,700 | 5,387 |
| 2017/11/14 | 109,900 | 111,800 | 109,500 | 111,500 | 4,981 |
| 2017/11/13 | 109,400 | 109,800 | 108,700 | 109,500 | 2,792 |
| 2017/11/10 | 108,600 | 109,700 | 108,500 | 108,700 | 2,541 |
| 2017/11/09 | 108,800 | 110,000 | 108,600 | 108,900 | 3,020 |
| 2017/11/08 | 109,100 | 110,000 | 108,500 | 110,000 | 1,920 |
| 2017/11/07 | 108,200 | 109,600 | 107,400 | 109,600 | 2,467 |
| 2017/11/06 | 107,800 | 108,200 | 107,200 | 108,000 | 2,215 |
| 2017/11/02 | 108,000 | 108,400 | 107,200 | 108,100 | 1,682 |
| 2017/11/01 | 107,500 | 107,900 | 106,700 | 107,500 | 2,322 |
| 2017/10/31 | 107,500 | 107,500 | 106,200 | 107,100 | 2,948 |
| 2017/10/30 | 106,800 | 107,400 | 106,800 | 107,000 | 2,381 |
| 2017/10/27 | 107,600 | 107,600 | 106,500 | 107,300 | 2,310 |
| 2017/10/26 | 107,300 | 108,000 | 106,900 | 107,600 | 1,503 |
| 2017/10/25 | 108,200 | 108,600 | 107,400 | 107,400 | 2,014 |
| 2017/10/24 | 107,900 | 109,000 | 107,300 | 109,000 | 1,999 |
| 2017/10/23 | 109,100 | 109,100 | 107,500 | 108,600 | 1,891 |
| 2017/10/20 | 108,700 | 109,300 | 108,100 | 108,500 | 1,731 |
| 2017/10/19 | 108,400 | 109,200 | 107,700 | 109,200 | 2,692 |
| 2017/10/18 | 108,400 | 108,800 | 106,600 | 108,600 | 3,378 |
| 2017/10/17 | 108,600 | 109,000 | 107,400 | 109,000 | 2,525 |
| 2017/10/16 | 108,300 | 109,600 | 108,200 | 109,000 | 2,026 |
| 2017/10/13 | 109,700 | 110,200 | 109,300 | 110,100 | 2,022 |
| 2017/10/12 | 110,000 | 110,500 | 109,700 | 110,300 | 2,630 |
| 2017/10/11 | 110,100 | 110,900 | 109,900 | 110,500 | 1,445 |
| 2017/10/10 | 110,200 | 110,800 | 109,700 | 110,100 | 2,670 |
| 2017/10/06 | 110,900 | 111,000 | 109,700 | 110,500 | 2,876 |
| 2017/10/05 | 110,000 | 111,100 | 109,300 | 110,700 | 3,286 |
| 2017/10/04 | 111,000 | 111,300 | 110,100 | 111,200 | 1,755 |
| 2017/10/03 | 109,900 | 111,200 | 109,700 | 111,100 | 3,300 |
| 2017/10/02 | 109,100 | 110,000 | 108,700 | 110,000 | 1,220 |
| 2017/09/29 | 108,400 | 109,600 | 108,400 | 109,600 | 1,556 |
| 2017/09/28 | 108,500 | 108,800 | 107,500 | 108,200 | 3,235 |
| 2017/09/27 | 109,900 | 110,700 | 108,900 | 109,000 | 1,355 |
| 2017/09/26 | 109,300 | 110,500 | 108,700 | 110,500 | 2,469 |
| 2017/09/25 | 108,700 | 109,900 | 108,600 | 109,900 | 1,321 |
| 2017/09/22 | 108,800 | 109,600 | 108,000 | 109,300 | 2,145 |
| 2017/09/21 | 109,000 | 109,300 | 108,600 | 109,000 | 2,532 |
| 2017/09/20 | 109,000 | 109,500 | 108,200 | 109,300 | 2,853 |
| 2017/09/19 | 107,600 | 109,100 | 107,200 | 109,000 | 2,841 |
| 2017/09/15 | 107,800 | 108,700 | 107,400 | 107,600 | 3,067 |
| 2017/09/14 | 107,200 | 107,400 | 106,400 | 107,400 | 2,133 |
| 2017/09/13 | 106,300 | 107,000 | 105,500 | 106,700 | 1,986 |
| 2017/09/12 | 106,900 | 107,200 | 105,600 | 106,200 | 2,736 |
| 2017/09/11 | 106,900 | 107,100 | 105,900 | 105,900 | 1,961 |
| 2017/09/08 | 107,000 | 107,800 | 107,000 | 107,000 | 2,700 |
| 2017/09/07 | 106,600 | 107,700 | 106,400 | 107,600 | 1,734 |
| 2017/09/06 | 105,100 | 107,600 | 104,700 | 107,600 | 3,499 |
| 2017/09/05 | 105,800 | 106,200 | 105,100 | 105,100 | 2,610 |
| 2017/09/04 | 105,500 | 106,100 | 105,000 | 106,100 | 4,174 |
| 2017/09/01 | 106,300 | 106,600 | 105,600 | 105,600 | 3,942 |
| 2017/08/31 | 106,900 | 107,400 | 106,400 | 107,000 | 5,093 |
| 2017/08/30 | 109,000 | 109,100 | 106,900 | 107,700 | 5,288 |
| 2017/08/29 | 108,100 | 111,000 | 108,100 | 110,300 | 3,894 |
| 2017/08/28 | 110,400 | 112,000 | 110,400 | 111,800 | 4,808 |
| 2017/08/25 | 111,100 | 111,200 | 109,700 | 110,500 | 4,011 |
| 2017/08/24 | 110,600 | 111,000 | 109,800 | 111,000 | 3,705 |
| 2017/08/23 | 110,300 | 111,000 | 110,000 | 110,900 | 3,119 |
| 2017/08/22 | 110,100 | 110,600 | 109,200 | 109,700 | 1,712 |
| 2017/08/21 | 110,600 | 110,600 | 109,500 | 110,100 | 2,478 |
| 2017/08/18 | 108,300 | 111,900 | 108,300 | 110,100 | 6,724 |
| 2017/08/17 | 108,100 | 109,700 | 107,800 | 109,500 | 2,615 |
| 2017/08/16 | 107,200 | 108,100 | 106,600 | 107,800 | 2,579 |
| 2017/08/15 | 107,300 | 107,500 | 106,600 | 106,800 | 1,454 |
| 2017/08/14 | 106,700 | 107,000 | 105,700 | 106,800 | 3,563 |
| 2017/08/10 | 108,000 | 108,000 | 106,700 | 106,800 | 3,245 |
| 2017/08/09 | 106,900 | 108,100 | 106,700 | 108,100 | 4,591 |
| 2017/08/08 | 108,000 | 108,100 | 106,300 | 106,800 | 4,648 |
| 2017/08/07 | 109,200 | 109,300 | 108,100 | 108,200 | 3,389 |
| 2017/08/04 | 108,500 | 109,300 | 107,500 | 108,700 | 4,555 |
| 2017/08/03 | 108,600 | 110,000 | 108,500 | 109,700 | 2,601 |
| 2017/08/02 | 109,500 | 110,500 | 108,600 | 108,600 | 3,563 |
| 2017/08/01 | 111,000 | 111,000 | 109,900 | 110,400 | 3,312 |
| 2017/07/31 | 110,400 | 111,000 | 109,400 | 110,900 | 3,021 |
| 2017/07/28 | 110,100 | 111,000 | 109,400 | 110,400 | 2,686 |
| 2017/07/27 | 109,300 | 110,300 | 108,800 | 109,900 | 1,922 |
| 2017/07/26 | 109,100 | 109,100 | 108,200 | 108,800 | 2,493 |
| 2017/07/25 | 110,700 | 110,700 | 108,600 | 109,100 | 4,226 |
| 2017/07/24 | 110,000 | 110,400 | 109,400 | 109,400 | 3,039 |
| 2017/07/21 | 109,400 | 110,700 | 108,500 | 110,000 | 3,678 |
| 2017/07/20 | 109,900 | 110,300 | 109,000 | 110,000 | 2,628 |
| 2017/07/19 | 107,900 | 110,000 | 107,300 | 109,400 | 3,459 |
| 2017/07/18 | 105,800 | 107,600 | 105,800 | 107,500 | 5,111 |
| 2017/07/14 | 108,600 | 108,600 | 106,500 | 106,800 | 4,875 |
| 2017/07/13 | 109,100 | 109,100 | 108,100 | 108,700 | 3,715 |
| 2017/07/12 | 109,400 | 109,900 | 107,700 | 108,000 | 3,324 |
| 2017/07/11 | 110,000 | 110,800 | 109,100 | 109,400 | 2,450 |
| 2017/07/10 | 110,800 | 111,100 | 109,900 | 110,100 | 2,331 |
| 2017/07/07 | 112,200 | 112,600 | 110,300 | 110,500 | 3,191 |
| 2017/07/06 | 112,700 | 113,300 | 111,000 | 113,300 | 3,121 |
| 2017/07/05 | 111,300 | 112,200 | 110,200 | 112,200 | 3,714 |
| 2017/07/04 | 112,000 | 113,800 | 111,100 | 112,000 | 3,731 |
| 2017/07/03 | 113,000 | 113,900 | 112,200 | 112,900 | 3,156 |
| 2017/06/30 | 113,000 | 113,900 | 112,200 | 113,300 | 6,195 |
| 2017/06/29 | 111,500 | 113,000 | 111,200 | 112,600 | 4,229 |
| 2017/06/28 | 110,900 | 112,100 | 109,300 | 110,800 | 2,669 |
| 2017/06/27 | 110,600 | 111,900 | 110,300 | 111,900 | 1,770 |
| 2017/06/26 | 111,000 | 111,800 | 110,600 | 110,900 | 2,506 |
| 2017/06/23 | 113,000 | 113,400 | 111,300 | 111,900 | 1,432 |
| 2017/06/22 | 112,800 | 113,700 | 112,500 | 112,500 | 1,401 |
| 2017/06/21 | 112,700 | 113,500 | 112,400 | 113,200 | 1,895 |
| 2017/06/20 | 113,400 | 114,000 | 112,300 | 112,700 | 1,880 |
| 2017/06/19 | 114,000 | 114,200 | 112,500 | 114,000 | 2,705 |
| 2017/06/16 | 113,500 | 114,500 | 112,300 | 114,300 | 3,855 |
| 2017/06/15 | 112,100 | 112,800 | 111,400 | 112,000 | 3,640 |
| 2017/06/14 | 112,000 | 113,200 | 111,200 | 111,200 | 4,797 |
| 2017/06/13 | 112,800 | 114,000 | 112,100 | 113,500 | 4,083 |
| 2017/06/12 | 111,600 | 112,800 | 110,400 | 112,100 | 2,724 |
| 2017/06/09 | 112,300 | 112,900 | 111,100 | 111,300 | 2,827 |
| 2017/06/08 | 112,600 | 113,300 | 111,600 | 111,900 | 4,892 |
| 2017/06/07 | 112,700 | 113,500 | 112,300 | 112,800 | 3,112 |
| 2017/06/06 | 113,500 | 114,200 | 112,500 | 113,900 | 2,862 |
| 2017/06/05 | 113,000 | 113,800 | 112,100 | 112,400 | 4,050 |
| 2017/06/02 | 115,000 | 115,000 | 113,100 | 113,700 | 7,943 |
| 2017/06/01 | 112,200 | 115,100 | 112,200 | 114,500 | 9,140 |
| 2017/05/31 | 111,500 | 112,200 | 111,100 | 112,000 | 3,918 |
| 2017/05/30 | 112,700 | 112,700 | 111,700 | 112,600 | 4,042 |
| 2017/05/29 | 110,000 | 112,900 | 110,000 | 112,900 | 5,034 |
| 2017/05/26 | 110,200 | 111,300 | 109,500 | 111,000 | 5,079 |
| 2017/05/25 | 110,000 | 110,200 | 109,700 | 110,000 | 1,846 |
| 2017/05/24 | 109,500 | 110,500 | 109,300 | 110,000 | 3,240 |
| 2017/05/23 | 109,100 | 109,600 | 108,900 | 109,500 | 1,680 |
| 2017/05/22 | 109,100 | 109,800 | 108,900 | 109,500 | 2,485 |
| 2017/05/19 | 109,200 | 109,400 | 108,800 | 109,400 | 2,088 |
| 2017/05/18 | 107,600 | 109,200 | 107,600 | 109,200 | 3,716 |
| 2017/05/17 | 109,000 | 109,200 | 108,300 | 109,100 | 3,115 |
| 2017/05/16 | 109,000 | 109,100 | 107,800 | 107,800 | 4,011 |
| 2017/05/15 | 108,300 | 109,200 | 107,800 | 107,900 | 3,901 |
| 2017/05/12 | 108,000 | 108,500 | 107,300 | 107,600 | 2,922 |
| 2017/05/11 | 106,900 | 108,200 | 106,800 | 106,900 | 2,334 |
| 2017/05/10 | 106,800 | 108,200 | 106,500 | 107,000 | 3,636 |
| 2017/05/09 | 106,600 | 108,100 | 106,600 | 107,300 | 3,642 |
| 2017/05/08 | 107,200 | 107,700 | 106,900 | 107,000 | 2,556 |
| 2017/05/02 | 106,100 | 107,000 | 106,100 | 106,600 | 1,765 |
| 2017/05/01 | 105,900 | 107,300 | 105,900 | 106,300 | 2,264 |
| 2017/04/28 | 105,400 | 106,400 | 104,900 | 105,900 | 2,308 |
| 2017/04/27 | 104,700 | 105,100 | 104,300 | 104,900 | 1,821 |
| 2017/04/26 | 105,600 | 105,800 | 104,200 | 105,000 | 1,709 |
| 2017/04/25 | 105,500 | 106,200 | 105,100 | 105,600 | 1,938 |
| 2017/04/24 | 105,800 | 106,700 | 105,500 | 105,500 | 2,656 |
| 2017/04/21 | 105,800 | 106,900 | 105,300 | 105,600 | 3,525 |
| 2017/04/20 | 105,000 | 105,900 | 104,700 | 105,900 | 2,738 |
| 2017/04/19 | 104,900 | 105,600 | 104,700 | 104,900 | 1,495 |
| 2017/04/18 | 104,000 | 105,800 | 104,000 | 105,800 | 4,818 |
| 2017/04/17 | 101,900 | 104,200 | 101,900 | 104,100 | 2,216 |
| 2017/04/14 | 102,800 | 103,400 | 101,800 | 101,800 | 4,036 |
| 2017/04/13 | 102,700 | 103,400 | 102,600 | 103,400 | 2,319 |
| 2017/04/12 | 103,500 | 104,000 | 102,700 | 103,000 | 2,274 |
| 2017/04/11 | 103,400 | 104,300 | 103,400 | 103,500 | 1,890 |
| 2017/04/10 | 103,000 | 104,000 | 102,800 | 103,900 | 1,652 |
| 2017/04/07 | 103,400 | 103,800 | 102,800 | 103,000 | 1,697 |
| 2017/04/06 | 103,100 | 103,400 | 102,300 | 103,400 | 2,070 |
| 2017/04/05 | 102,400 | 103,500 | 102,400 | 102,500 | 1,120 |
| 2017/04/04 | 103,200 | 103,300 | 102,400 | 102,500 | 2,776 |
| 2017/04/03 | 103,000 | 103,500 | 102,700 | 103,100 | 1,998 |
| 2017/03/31 | 104,000 | 104,000 | 103,100 | 103,100 | 2,157 |
| 2017/03/30 | 104,100 | 104,100 | 103,400 | 104,100 | 1,709 |
| 2017/03/29 | 105,000 | 105,400 | 103,300 | 103,800 | 1,917 |
| 2017/03/28 | 103,800 | 105,500 | 103,800 | 105,500 | 2,892 |
| 2017/03/27 | 104,100 | 104,200 | 102,700 | 103,200 | 3,254 |
| 2017/03/24 | 104,200 | 104,400 | 103,900 | 104,100 | 2,345 |
| 2017/03/23 | 104,400 | 104,500 | 104,000 | 104,200 | 2,291 |
| 2017/03/22 | 104,900 | 105,800 | 104,600 | 104,600 | 2,770 |
| 2017/03/21 | 105,600 | 105,800 | 104,700 | 104,700 | 1,600 |
| 2017/03/17 | 105,800 | 105,800 | 104,900 | 105,400 | 1,679 |
| 2017/03/16 | 105,000 | 105,500 | 104,700 | 105,500 | 1,976 |
| 2017/03/15 | 104,600 | 105,100 | 104,600 | 104,900 | 2,984 |
| 2017/03/14 | 105,000 | 105,300 | 104,800 | 105,000 | 2,265 |
| 2017/03/13 | 104,900 | 105,700 | 104,800 | 105,300 | 3,340 |
| 2017/03/10 | 106,000 | 106,400 | 105,000 | 105,000 | 4,344 |
| 2017/03/09 | 106,000 | 106,700 | 105,600 | 106,400 | 1,725 |
| 2017/03/08 | 106,600 | 106,900 | 106,100 | 106,100 | 1,865 |
| 2017/03/07 | 106,500 | 107,200 | 106,200 | 107,200 | 2,418 |
| 2017/03/06 | 105,700 | 107,400 | 105,500 | 107,400 | 3,650 |
| 2017/03/03 | 106,100 | 106,400 | 105,200 | 105,600 | 4,460 |
| 2017/03/02 | 107,100 | 107,200 | 106,000 | 107,000 | 3,952 |
| 2017/03/01 | 106,700 | 107,300 | 106,400 | 106,400 | 2,648 |
| 2017/02/28 | 105,600 | 107,300 | 105,300 | 106,700 | 4,310 |
| 2017/02/27 | 105,900 | 106,600 | 105,500 | 105,500 | 6,219 |
| 2017/02/24 | 104,700 | 105,900 | 104,700 | 105,800 | 5,702 |
| 2017/02/23 | 107,500 | 107,900 | 107,100 | 107,700 | 5,158 |
| 2017/02/22 | 107,900 | 107,900 | 107,000 | 107,300 | 4,565 |
| 2017/02/21 | 107,900 | 108,000 | 107,300 | 107,400 | 3,070 |
| 2017/02/20 | 107,700 | 108,100 | 107,200 | 107,500 | 4,946 |
| 2017/02/17 | 107,400 | 107,800 | 107,200 | 107,600 | 2,812 |
| 2017/02/16 | 107,700 | 107,900 | 107,400 | 107,400 | 1,944 |
| 2017/02/15 | 108,000 | 108,200 | 106,900 | 107,400 | 5,449 |
| 2017/02/14 | 108,000 | 108,400 | 107,900 | 108,000 | 4,167 |
| 2017/02/13 | 108,100 | 108,700 | 107,600 | 107,600 | 3,538 |
| 2017/02/10 | 107,700 | 108,800 | 107,200 | 108,000 | 4,075 |
| 2017/02/09 | 107,600 | 108,400 | 107,100 | 107,100 | 2,916 |
| 2017/02/08 | 107,400 | 108,400 | 107,300 | 107,900 | 2,016 |
| 2017/02/07 | 107,600 | 108,000 | 107,200 | 107,300 | 1,609 |
| 2017/02/06 | 107,500 | 108,500 | 107,300 | 107,900 | 1,657 |
| 2017/02/03 | 107,300 | 107,600 | 106,700 | 107,000 | 3,372 |
| 2017/02/02 | 108,000 | 108,400 | 107,000 | 107,000 | 2,450 |
| 2017/02/01 | 107,900 | 108,400 | 107,400 | 108,000 | 1,650 |
| 2017/01/31 | 108,300 | 109,300 | 107,600 | 107,600 | 3,168 |
| 2017/01/30 | 107,500 | 108,000 | 107,400 | 108,000 | 1,667 |
| 2017/01/27 | 107,700 | 108,000 | 107,300 | 107,900 | 1,960 |
| 2017/01/26 | 108,100 | 108,400 | 107,200 | 107,500 | 2,946 |
| 2017/01/25 | 108,400 | 108,400 | 107,300 | 107,500 | 2,750 |
| 2017/01/24 | 108,600 | 108,600 | 107,800 | 107,900 | 2,419 |
| 2017/01/23 | 109,000 | 109,000 | 107,700 | 108,500 | 2,969 |
| 2017/01/20 | 108,400 | 109,300 | 107,800 | 108,800 | 2,429 |
| 2017/01/19 | 108,100 | 109,700 | 107,400 | 109,100 | 2,386 |
| 2017/01/18 | 107,300 | 108,800 | 106,500 | 108,100 | 3,096 |
| 2017/01/17 | 108,700 | 109,100 | 107,500 | 107,500 | 3,188 |
| 2017/01/16 | 109,000 | 109,500 | 108,000 | 108,500 | 3,505 |
| 2017/01/13 | 109,600 | 110,000 | 107,700 | 109,900 | 5,679 |
| 2017/01/12 | 111,500 | 111,900 | 111,100 | 111,600 | 3,138 |
| 2017/01/11 | 111,700 | 112,700 | 111,300 | 111,900 | 4,926 |
| 2017/01/10 | 111,200 | 112,900 | 111,000 | 112,800 | 5,001 |
| 2017/01/06 | 112,000 | 112,600 | 111,500 | 111,800 | 4,934 |
| 2017/01/05 | 111,500 | 112,900 | 110,700 | 112,300 | 6,437 |
| 2017/01/04 | 111,200 | 113,400 | 110,500 | 111,900 | 6,340 |