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 |
|---|---|---|---|---|---|
| 2018/12/28 | 105,100 | 106,200 | 104,700 | 106,100 | 3,549 |
| 2018/12/27 | 104,300 | 105,800 | 104,100 | 105,100 | 1,960 |
| 2018/12/26 | 101,400 | 103,700 | 101,300 | 103,700 | 2,823 |
| 2018/12/25 | 100,200 | 101,700 | 99,600 | 101,400 | 3,588 |
| 2018/12/21 | 103,700 | 104,300 | 101,700 | 102,200 | 4,012 |
| 2018/12/20 | 106,400 | 106,400 | 104,600 | 104,600 | 1,927 |
| 2018/12/19 | 106,400 | 107,000 | 106,300 | 106,300 | 2,234 |
| 2018/12/18 | 106,900 | 107,500 | 106,100 | 106,800 | 2,249 |
| 2018/12/17 | 107,500 | 107,800 | 106,900 | 107,800 | 1,308 |
| 2018/12/14 | 106,800 | 107,500 | 106,600 | 107,400 | 3,879 |
| 2018/12/13 | 107,200 | 107,800 | 107,000 | 107,600 | 1,218 |
| 2018/12/12 | 106,600 | 107,100 | 106,100 | 107,000 | 2,489 |
| 2018/12/11 | 104,300 | 106,600 | 104,300 | 106,200 | 4,124 |
| 2018/12/10 | 106,900 | 106,900 | 104,200 | 104,300 | 4,485 |
| 2018/12/07 | 107,000 | 107,700 | 106,600 | 107,600 | 2,855 |
| 2018/12/06 | 106,400 | 107,300 | 106,000 | 107,000 | 2,064 |
| 2018/12/05 | 107,600 | 108,100 | 106,700 | 106,800 | 1,870 |
| 2018/12/04 | 108,000 | 108,600 | 107,500 | 108,200 | 2,228 |
| 2018/12/03 | 108,000 | 108,400 | 107,800 | 107,900 | 3,243 |
| 2018/11/30 | 107,000 | 107,900 | 106,500 | 107,900 | 4,207 |
| 2018/11/29 | 107,900 | 108,000 | 106,600 | 106,600 | 2,047 |
| 2018/11/28 | 108,000 | 108,200 | 106,800 | 107,900 | 3,324 |
| 2018/11/27 | 108,000 | 108,200 | 107,100 | 108,000 | 2,453 |
| 2018/11/26 | 107,500 | 108,300 | 107,400 | 108,000 | 3,258 |
| 2018/11/22 | 107,000 | 107,500 | 106,900 | 107,200 | 2,156 |
| 2018/11/21 | 106,600 | 107,400 | 105,900 | 107,100 | 1,966 |
| 2018/11/20 | 106,800 | 107,500 | 106,200 | 107,100 | 2,003 |
| 2018/11/19 | 106,100 | 107,500 | 105,500 | 106,600 | 2,145 |
| 2018/11/16 | 106,500 | 106,700 | 105,500 | 105,800 | 1,479 |
| 2018/11/15 | 106,800 | 107,100 | 105,900 | 106,500 | 3,507 |
| 2018/11/14 | 106,800 | 107,200 | 106,400 | 107,200 | 3,155 |
| 2018/11/13 | 106,900 | 106,900 | 105,700 | 106,100 | 1,675 |
| 2018/11/12 | 105,700 | 107,100 | 105,700 | 107,000 | 2,695 |
| 2018/11/09 | 107,000 | 107,000 | 105,600 | 105,600 | 3,258 |
| 2018/11/08 | 107,100 | 107,600 | 106,700 | 107,000 | 1,785 |
| 2018/11/07 | 106,700 | 107,600 | 106,700 | 107,100 | 2,508 |
| 2018/11/06 | 106,400 | 107,200 | 106,000 | 106,700 | 2,617 |
| 2018/11/05 | 105,100 | 106,500 | 103,700 | 106,000 | 4,693 |
| 2018/11/02 | 105,500 | 106,200 | 104,900 | 105,000 | 4,332 |
| 2018/11/01 | 104,500 | 106,600 | 103,200 | 105,900 | 8,461 |
| 2018/10/31 | 104,500 | 104,700 | 103,800 | 103,900 | 5,232 |
| 2018/10/30 | 105,200 | 105,900 | 104,500 | 105,200 | 3,462 |
| 2018/10/29 | 104,500 | 106,200 | 104,500 | 106,000 | 4,773 |
| 2018/10/26 | 104,300 | 105,500 | 104,100 | 105,000 | 4,407 |
| 2018/10/25 | 103,600 | 104,700 | 103,200 | 103,700 | 2,896 |
| 2018/10/24 | 104,400 | 104,800 | 103,600 | 104,200 | 2,084 |
| 2018/10/23 | 105,100 | 105,500 | 104,200 | 104,400 | 2,800 |
| 2018/10/22 | 104,200 | 105,600 | 104,200 | 105,200 | 3,209 |
| 2018/10/19 | 104,300 | 104,700 | 103,500 | 103,700 | 3,538 |
| 2018/10/18 | 104,300 | 106,000 | 104,300 | 105,500 | 2,663 |
| 2018/10/17 | 104,300 | 106,200 | 104,300 | 106,100 | 6,093 |
| 2018/10/16 | 103,800 | 103,800 | 102,100 | 102,800 | 3,506 |
| 2018/10/15 | 102,700 | 103,600 | 101,800 | 101,900 | 4,334 |
| 2018/10/12 | 104,200 | 104,400 | 102,400 | 102,400 | 2,949 |
| 2018/10/11 | 103,000 | 104,200 | 103,000 | 104,000 | 4,277 |
| 2018/10/10 | 103,600 | 104,700 | 103,600 | 104,000 | 5,455 |
| 2018/10/09 | 103,700 | 104,500 | 103,400 | 104,500 | 3,901 |
| 2018/10/05 | 104,100 | 104,400 | 103,600 | 103,600 | 1,310 |
| 2018/10/04 | 104,400 | 105,000 | 103,800 | 104,500 | 1,465 |
| 2018/10/03 | 105,500 | 105,500 | 104,400 | 104,400 | 2,160 |
| 2018/10/02 | 104,800 | 105,700 | 104,800 | 105,600 | 1,698 |
| 2018/10/01 | 104,400 | 105,600 | 104,300 | 104,900 | 3,298 |
| 2018/09/28 | 104,900 | 105,100 | 103,800 | 104,500 | 3,405 |
| 2018/09/27 | 104,100 | 105,100 | 103,800 | 105,100 | 2,702 |
| 2018/09/26 | 103,100 | 104,100 | 103,100 | 103,900 | 2,451 |
| 2018/09/25 | 102,000 | 103,300 | 102,000 | 103,300 | 2,238 |
| 2018/09/21 | 102,700 | 102,700 | 102,300 | 102,600 | 1,638 |
| 2018/09/20 | 102,800 | 103,100 | 102,400 | 102,800 | 1,984 |
| 2018/09/19 | 102,700 | 103,300 | 102,700 | 103,000 | 2,570 |
| 2018/09/18 | 102,400 | 102,700 | 102,000 | 102,200 | 2,671 |
| 2018/09/14 | 102,200 | 102,700 | 101,800 | 102,100 | 3,721 |
| 2018/09/13 | 101,600 | 102,100 | 101,400 | 101,700 | 2,228 |
| 2018/09/12 | 101,800 | 102,000 | 101,400 | 101,500 | 1,441 |
| 2018/09/11 | 100,800 | 102,300 | 100,600 | 102,000 | 2,660 |
| 2018/09/10 | 100,800 | 101,300 | 100,400 | 100,800 | 2,821 |
| 2018/09/07 | 101,800 | 102,100 | 100,800 | 100,800 | 2,973 |
| 2018/09/06 | 102,000 | 102,000 | 101,500 | 101,600 | 2,977 |
| 2018/09/05 | 103,000 | 103,100 | 101,800 | 102,000 | 3,945 |
| 2018/09/04 | 103,000 | 103,500 | 102,800 | 103,000 | 2,013 |
| 2018/09/03 | 103,100 | 103,600 | 103,100 | 103,200 | 2,143 |
| 2018/08/31 | 103,800 | 104,200 | 103,000 | 103,000 | 4,074 |
| 2018/08/30 | 104,200 | 104,400 | 103,700 | 103,800 | 4,040 |
| 2018/08/29 | 104,300 | 104,600 | 104,100 | 104,200 | 5,111 |
| 2018/08/28 | 106,500 | 106,800 | 106,200 | 106,800 | 4,981 |
| 2018/08/27 | 106,400 | 107,100 | 106,300 | 106,800 | 2,840 |
| 2018/08/24 | 105,700 | 106,700 | 105,500 | 106,400 | 2,565 |
| 2018/08/23 | 106,600 | 106,600 | 105,600 | 105,600 | 3,436 |
| 2018/08/22 | 106,100 | 106,900 | 106,100 | 106,600 | 2,133 |
| 2018/08/21 | 107,000 | 107,000 | 105,800 | 106,100 | 3,604 |
| 2018/08/20 | 107,200 | 107,200 | 106,700 | 106,800 | 3,317 |
| 2018/08/17 | 107,400 | 107,600 | 107,100 | 107,100 | 2,160 |
| 2018/08/16 | 107,300 | 107,600 | 107,000 | 107,600 | 2,349 |
| 2018/08/15 | 107,700 | 108,300 | 107,300 | 107,300 | 1,874 |
| 2018/08/14 | 108,100 | 108,200 | 107,300 | 107,500 | 4,300 |
| 2018/08/13 | 109,000 | 109,100 | 108,400 | 108,600 | 1,533 |
| 2018/08/10 | 108,700 | 109,400 | 108,500 | 109,000 | 1,933 |
| 2018/08/09 | 109,100 | 109,200 | 108,600 | 108,900 | 1,884 |
| 2018/08/08 | 108,900 | 109,200 | 108,600 | 108,800 | 2,009 |
| 2018/08/07 | 109,800 | 110,200 | 108,600 | 108,900 | 1,913 |
| 2018/08/06 | 111,000 | 111,000 | 109,300 | 109,300 | 3,046 |
| 2018/08/03 | 111,300 | 111,600 | 110,800 | 111,000 | 2,430 |
| 2018/08/02 | 110,400 | 111,300 | 110,300 | 110,900 | 4,412 |
| 2018/08/01 | 109,500 | 110,700 | 109,500 | 110,100 | 2,742 |
| 2018/07/31 | 107,900 | 110,200 | 107,400 | 110,200 | 7,588 |
| 2018/07/30 | 108,300 | 108,800 | 107,500 | 107,500 | 6,177 |
| 2018/07/27 | 108,500 | 109,400 | 107,700 | 108,000 | 4,975 |
| 2018/07/26 | 108,700 | 109,000 | 108,000 | 108,200 | 2,967 |
| 2018/07/25 | 108,300 | 109,300 | 108,100 | 109,100 | 3,659 |
| 2018/07/24 | 108,400 | 109,000 | 107,900 | 107,900 | 3,931 |
| 2018/07/23 | 109,700 | 109,800 | 108,400 | 108,400 | 6,606 |
| 2018/07/20 | 110,000 | 110,300 | 109,600 | 109,900 | 1,836 |
| 2018/07/19 | 110,500 | 110,600 | 109,800 | 110,000 | 2,571 |
| 2018/07/18 | 110,200 | 111,000 | 109,800 | 110,600 | 3,486 |
| 2018/07/17 | 110,000 | 110,200 | 109,600 | 109,900 | 2,250 |
| 2018/07/13 | 109,600 | 110,200 | 109,400 | 110,000 | 2,993 |
| 2018/07/12 | 110,400 | 110,700 | 109,300 | 109,600 | 2,865 |
| 2018/07/11 | 109,600 | 110,400 | 109,500 | 110,400 | 2,835 |
| 2018/07/10 | 109,900 | 110,100 | 109,500 | 109,800 | 2,514 |
| 2018/07/09 | 109,900 | 110,400 | 109,600 | 109,900 | 2,277 |
| 2018/07/06 | 109,600 | 109,900 | 109,000 | 109,500 | 2,669 |
| 2018/07/05 | 108,600 | 109,400 | 108,500 | 109,200 | 3,382 |
| 2018/07/04 | 109,100 | 109,100 | 108,200 | 108,500 | 4,209 |
| 2018/07/03 | 108,500 | 109,100 | 107,800 | 108,500 | 7,308 |
| 2018/07/02 | 110,400 | 110,600 | 107,900 | 108,100 | 6,425 |
| 2018/06/29 | 110,800 | 111,100 | 109,800 | 109,800 | 3,162 |
| 2018/06/28 | 111,300 | 111,600 | 110,700 | 111,100 | 2,083 |
| 2018/06/27 | 112,100 | 112,500 | 111,300 | 111,500 | 3,241 |
| 2018/06/26 | 110,800 | 112,300 | 110,500 | 112,100 | 5,485 |
| 2018/06/25 | 110,900 | 110,900 | 109,800 | 109,900 | 3,386 |
| 2018/06/22 | 110,500 | 111,100 | 110,300 | 110,600 | 2,137 |
| 2018/06/21 | 110,700 | 111,100 | 110,100 | 110,200 | 2,474 |
| 2018/06/20 | 111,200 | 111,300 | 110,400 | 111,000 | 1,383 |
| 2018/06/19 | 110,700 | 111,200 | 110,000 | 111,000 | 3,387 |
| 2018/06/18 | 111,400 | 111,500 | 110,600 | 110,800 | 2,442 |
| 2018/06/15 | 111,200 | 111,500 | 110,900 | 111,100 | 2,450 |
| 2018/06/14 | 110,800 | 111,200 | 110,700 | 111,100 | 1,594 |
| 2018/06/13 | 110,800 | 111,300 | 110,800 | 111,100 | 1,647 |
| 2018/06/12 | 110,400 | 111,300 | 110,400 | 111,300 | 1,977 |
| 2018/06/11 | 110,400 | 111,100 | 110,400 | 110,400 | 1,431 |
| 2018/06/08 | 111,000 | 111,200 | 110,300 | 110,300 | 2,952 |
| 2018/06/07 | 110,800 | 112,300 | 110,600 | 111,800 | 3,235 |
| 2018/06/06 | 110,800 | 111,700 | 110,800 | 110,900 | 3,642 |
| 2018/06/05 | 111,100 | 111,500 | 110,500 | 111,300 | 1,765 |
| 2018/06/04 | 111,000 | 111,200 | 110,400 | 111,100 | 3,342 |
| 2018/06/01 | 110,700 | 111,200 | 110,400 | 110,500 | 2,650 |
| 2018/05/31 | 111,800 | 111,800 | 110,600 | 110,800 | 2,464 |
| 2018/05/30 | 111,000 | 111,400 | 110,400 | 111,400 | 3,694 |
| 2018/05/29 | 110,700 | 111,900 | 110,600 | 111,300 | 5,009 |
| 2018/05/28 | 112,000 | 112,200 | 110,600 | 110,600 | 3,759 |
| 2018/05/25 | 113,000 | 113,300 | 111,900 | 112,300 | 4,467 |
| 2018/05/24 | 113,000 | 113,200 | 112,400 | 112,800 | 2,608 |
| 2018/05/23 | 113,100 | 113,200 | 112,600 | 113,000 | 3,058 |
| 2018/05/22 | 114,900 | 114,900 | 112,800 | 113,400 | 2,703 |
| 2018/05/21 | 114,400 | 115,100 | 114,100 | 114,900 | 3,399 |
| 2018/05/18 | 113,700 | 116,000 | 113,500 | 114,300 | 6,160 |
| 2018/05/17 | 112,800 | 113,800 | 112,800 | 113,700 | 3,004 |
| 2018/05/16 | 111,900 | 113,300 | 111,600 | 113,000 | 4,803 |
| 2018/05/15 | 110,500 | 112,200 | 109,800 | 112,000 | 6,217 |
| 2018/05/14 | 111,400 | 111,400 | 110,200 | 110,500 | 2,470 |
| 2018/05/11 | 110,500 | 111,600 | 110,500 | 110,700 | 2,510 |
| 2018/05/10 | 110,700 | 111,100 | 110,000 | 111,000 | 3,659 |
| 2018/05/09 | 110,800 | 112,200 | 110,200 | 110,500 | 7,059 |
| 2018/05/08 | 110,700 | 111,100 | 110,100 | 110,400 | 4,051 |
| 2018/05/07 | 110,800 | 111,400 | 109,700 | 110,800 | 3,382 |
| 2018/05/02 | 111,300 | 111,600 | 110,700 | 111,000 | 2,104 |
| 2018/05/01 | 112,300 | 112,400 | 111,200 | 111,500 | 3,055 |
| 2018/04/27 | 111,800 | 112,500 | 111,400 | 112,300 | 1,515 |
| 2018/04/26 | 112,500 | 112,900 | 111,700 | 111,700 | 1,593 |
| 2018/04/25 | 112,600 | 112,900 | 112,100 | 112,700 | 1,428 |
| 2018/04/24 | 112,500 | 112,900 | 112,000 | 112,600 | 2,327 |
| 2018/04/23 | 111,900 | 112,200 | 111,100 | 112,100 | 1,979 |
| 2018/04/20 | 113,100 | 113,200 | 111,900 | 111,900 | 1,465 |
| 2018/04/19 | 114,000 | 114,000 | 112,600 | 113,100 | 1,583 |
| 2018/04/18 | 113,500 | 113,900 | 113,000 | 113,900 | 1,358 |
| 2018/04/17 | 113,000 | 113,400 | 111,900 | 112,900 | 2,006 |
| 2018/04/16 | 113,800 | 113,800 | 112,400 | 112,400 | 3,614 |
| 2018/04/13 | 113,700 | 113,900 | 112,100 | 112,100 | 1,622 |
| 2018/04/12 | 113,300 | 114,000 | 111,900 | 113,900 | 1,614 |
| 2018/04/11 | 112,200 | 113,100 | 111,800 | 112,500 | 1,530 |
| 2018/04/10 | 112,700 | 114,900 | 112,200 | 112,600 | 2,999 |
| 2018/04/09 | 110,800 | 112,300 | 110,800 | 111,200 | 1,547 |
| 2018/04/06 | 111,800 | 113,200 | 110,600 | 110,700 | 2,408 |
| 2018/04/05 | 112,900 | 113,200 | 111,100 | 112,100 | 4,034 |
| 2018/04/04 | 112,500 | 114,600 | 112,500 | 113,300 | 2,091 |
| 2018/04/03 | 113,200 | 113,800 | 112,700 | 113,100 | 1,442 |
| 2018/04/02 | 113,900 | 113,900 | 113,200 | 113,200 | 870 |
| 2018/03/30 | 113,800 | 114,200 | 113,300 | 113,400 | 1,398 |
| 2018/03/29 | 112,300 | 114,000 | 112,300 | 113,100 | 2,232 |
| 2018/03/28 | 111,500 | 112,900 | 111,500 | 112,900 | 2,194 |
| 2018/03/27 | 111,500 | 112,200 | 110,800 | 111,600 | 2,193 |
| 2018/03/26 | 111,700 | 111,700 | 110,700 | 110,900 | 2,497 |
| 2018/03/23 | 112,500 | 112,900 | 111,300 | 111,600 | 2,664 |
| 2018/03/22 | 112,400 | 113,300 | 112,400 | 113,200 | 1,932 |
| 2018/03/20 | 113,400 | 113,400 | 112,500 | 113,200 | 1,187 |
| 2018/03/19 | 114,000 | 114,100 | 112,700 | 113,100 | 1,821 |
| 2018/03/16 | 113,800 | 114,200 | 113,300 | 114,200 | 2,096 |
| 2018/03/15 | 109,900 | 113,900 | 109,900 | 113,600 | 3,830 |
| 2018/03/14 | 110,200 | 111,000 | 109,000 | 110,700 | 1,702 |
| 2018/03/13 | 109,500 | 109,800 | 108,800 | 109,700 | 1,199 |
| 2018/03/12 | 108,800 | 110,200 | 108,600 | 108,800 | 1,780 |
| 2018/03/09 | 110,700 | 110,700 | 108,500 | 108,500 | 2,328 |
| 2018/03/08 | 109,600 | 110,200 | 109,000 | 109,000 | 2,665 |
| 2018/03/07 | 109,100 | 110,200 | 109,100 | 109,600 | 1,998 |
| 2018/03/06 | 110,100 | 110,300 | 108,900 | 109,400 | 2,352 |
| 2018/03/05 | 111,200 | 111,300 | 109,600 | 109,700 | 1,190 |
| 2018/03/02 | 111,000 | 111,800 | 110,400 | 111,600 | 2,227 |
| 2018/03/01 | 113,400 | 115,900 | 111,800 | 111,800 | 3,607 |
| 2018/02/28 | 113,100 | 113,700 | 111,700 | 112,400 | 2,603 |
| 2018/02/27 | 113,300 | 114,000 | 112,600 | 113,500 | 4,228 |
| 2018/02/26 | 112,700 | 112,800 | 111,600 | 112,400 | 2,802 |
| 2018/02/23 | 112,300 | 113,400 | 112,300 | 112,900 | 5,299 |
| 2018/02/22 | 113,700 | 114,000 | 112,600 | 112,600 | 2,715 |
| 2018/02/21 | 113,800 | 114,700 | 113,600 | 113,900 | 2,234 |
| 2018/02/20 | 113,200 | 115,300 | 112,900 | 114,800 | 2,753 |
| 2018/02/19 | 111,100 | 113,500 | 111,000 | 113,500 | 3,081 |
| 2018/02/16 | 110,300 | 111,700 | 110,300 | 110,900 | 3,214 |
| 2018/02/15 | 110,900 | 111,000 | 109,100 | 110,300 | 3,360 |
| 2018/02/14 | 110,900 | 111,200 | 110,000 | 110,300 | 4,655 |
| 2018/02/13 | 112,800 | 114,100 | 111,500 | 111,600 | 3,037 |
| 2018/02/09 | 112,500 | 114,800 | 111,900 | 112,100 | 4,799 |
| 2018/02/08 | 115,500 | 116,200 | 113,400 | 116,100 | 3,953 |
| 2018/02/07 | 113,000 | 116,400 | 112,600 | 113,100 | 4,120 |
| 2018/02/06 | 114,200 | 115,700 | 112,000 | 112,700 | 4,421 |
| 2018/02/05 | 116,900 | 118,100 | 116,600 | 118,100 | 2,614 |
| 2018/02/02 | 117,900 | 119,000 | 117,800 | 118,700 | 2,222 |
| 2018/02/01 | 117,900 | 118,500 | 117,400 | 117,900 | 1,961 |
| 2018/01/31 | 117,300 | 118,000 | 116,900 | 117,900 | 1,347 |
| 2018/01/30 | 117,600 | 118,700 | 117,000 | 117,600 | 2,191 |
| 2018/01/29 | 119,000 | 119,000 | 117,000 | 118,000 | 2,819 |
| 2018/01/26 | 119,000 | 119,600 | 118,300 | 119,200 | 1,219 |
| 2018/01/25 | 119,700 | 121,600 | 118,400 | 118,500 | 2,937 |
| 2018/01/24 | 118,300 | 119,700 | 117,800 | 119,600 | 2,056 |
| 2018/01/23 | 118,400 | 119,700 | 117,500 | 118,900 | 4,134 |
| 2018/01/22 | 117,200 | 120,000 | 116,400 | 119,000 | 2,812 |
| 2018/01/19 | 120,300 | 121,000 | 118,900 | 119,800 | 2,076 |
| 2018/01/18 | 119,000 | 121,700 | 118,800 | 120,300 | 4,495 |
| 2018/01/17 | 119,400 | 120,900 | 118,600 | 120,300 | 3,650 |
| 2018/01/16 | 116,700 | 119,800 | 116,700 | 119,200 | 3,470 |
| 2018/01/15 | 116,000 | 118,700 | 116,000 | 117,000 | 2,434 |
| 2018/01/12 | 116,400 | 116,900 | 115,400 | 116,500 | 1,974 |
| 2018/01/11 | 116,400 | 116,700 | 115,700 | 116,100 | 1,718 |
| 2018/01/10 | 115,300 | 117,300 | 114,700 | 117,000 | 2,228 |
| 2018/01/09 | 114,000 | 117,200 | 112,000 | 115,200 | 5,574 |
| 2018/01/05 | 115,400 | 116,200 | 114,300 | 115,300 | 2,234 |
| 2018/01/04 | 115,800 | 116,100 | 114,400 | 115,900 | 1,820 |