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 |
|---|---|---|---|---|---|
| 2019/12/30 | 161,800 | 161,800 | 160,200 | 161,300 | 2,197 |
| 2019/12/27 | 160,300 | 161,900 | 159,500 | 161,000 | 2,982 |
| 2019/12/26 | 158,300 | 160,500 | 157,100 | 160,100 | 3,322 |
| 2019/12/25 | 155,900 | 158,000 | 155,900 | 157,400 | 2,351 |
| 2019/12/24 | 155,500 | 156,500 | 155,100 | 155,500 | 2,389 |
| 2019/12/23 | 155,400 | 156,200 | 154,700 | 155,800 | 2,799 |
| 2019/12/20 | 156,300 | 157,000 | 154,100 | 155,500 | 8,609 |
| 2019/12/19 | 156,800 | 156,800 | 154,800 | 156,100 | 6,489 |
| 2019/12/18 | 155,000 | 155,600 | 153,800 | 154,700 | 6,826 |
| 2019/12/17 | 154,300 | 155,900 | 154,300 | 155,700 | 4,969 |
| 2019/12/16 | 158,000 | 159,600 | 154,600 | 155,100 | 7,153 |
| 2019/12/13 | 161,100 | 161,800 | 154,600 | 156,600 | 16,685 |
| 2019/12/12 | 166,500 | 166,700 | 162,100 | 163,000 | 9,822 |
| 2019/12/11 | 166,500 | 167,000 | 163,900 | 165,600 | 4,120 |
| 2019/12/10 | 164,700 | 166,300 | 164,500 | 166,100 | 5,282 |
| 2019/12/09 | 164,400 | 164,900 | 163,300 | 164,900 | 2,306 |
| 2019/12/06 | 163,000 | 164,900 | 162,600 | 164,900 | 2,614 |
| 2019/12/05 | 165,300 | 165,600 | 162,900 | 164,600 | 4,021 |
| 2019/12/04 | 166,900 | 167,900 | 164,900 | 165,500 | 4,002 |
| 2019/12/03 | 166,400 | 166,400 | 163,900 | 165,000 | 6,672 |
| 2019/12/02 | 167,000 | 167,100 | 165,700 | 166,400 | 5,530 |
| 2019/11/29 | 166,300 | 167,800 | 165,600 | 167,200 | 6,094 |
| 2019/11/28 | 165,400 | 167,400 | 164,200 | 166,500 | 9,177 |
| 2019/11/27 | 164,900 | 167,300 | 163,900 | 167,200 | 6,918 |
| 2019/11/26 | 161,600 | 165,600 | 161,500 | 165,400 | 11,349 |
| 2019/11/25 | 162,900 | 163,000 | 161,300 | 162,500 | 8,009 |
| 2019/11/22 | 161,300 | 162,900 | 159,300 | 162,600 | 10,209 |
| 2019/11/21 | 163,300 | 163,600 | 159,500 | 162,300 | 5,182 |
| 2019/11/20 | 161,500 | 163,300 | 161,100 | 163,300 | 8,441 |
| 2019/11/19 | 158,000 | 161,100 | 157,700 | 160,200 | 5,351 |
| 2019/11/18 | 158,000 | 159,000 | 156,500 | 157,800 | 6,100 |
| 2019/11/15 | 155,000 | 158,100 | 154,900 | 156,600 | 5,329 |
| 2019/11/14 | 151,700 | 154,900 | 151,500 | 154,600 | 6,585 |
| 2019/11/13 | 154,700 | 156,300 | 152,500 | 153,300 | 8,130 |
| 2019/11/12 | 159,900 | 160,100 | 156,000 | 156,300 | 5,853 |
| 2019/11/11 | 158,000 | 161,900 | 157,900 | 160,800 | 6,380 |
| 2019/11/08 | 165,300 | 165,500 | 156,900 | 160,600 | 12,067 |
| 2019/11/07 | 165,900 | 167,400 | 165,300 | 166,900 | 5,266 |
| 2019/11/06 | 166,400 | 167,400 | 164,300 | 165,700 | 7,356 |
| 2019/11/05 | 165,300 | 167,800 | 164,300 | 166,400 | 8,421 |
| 2019/11/01 | 161,900 | 164,100 | 161,800 | 163,900 | 6,619 |
| 2019/10/31 | 163,300 | 163,400 | 160,200 | 160,900 | 8,164 |
| 2019/10/30 | 163,800 | 164,000 | 161,200 | 162,100 | 7,194 |
| 2019/10/29 | 163,800 | 164,200 | 162,400 | 164,000 | 5,320 |
| 2019/10/28 | 164,800 | 164,800 | 162,800 | 163,800 | 5,488 |
| 2019/10/25 | 165,800 | 166,300 | 164,900 | 165,300 | 3,405 |
| 2019/10/24 | 164,200 | 166,400 | 164,100 | 165,800 | 4,568 |
| 2019/10/23 | 165,000 | 165,700 | 163,100 | 164,200 | 8,777 |
| 2019/10/21 | 163,000 | 166,300 | 162,400 | 164,200 | 7,827 |
| 2019/10/18 | 163,100 | 163,900 | 161,300 | 162,000 | 7,218 |
| 2019/10/17 | 163,600 | 164,700 | 161,600 | 161,900 | 5,537 |
| 2019/10/16 | 161,800 | 163,300 | 161,100 | 163,100 | 6,294 |
| 2019/10/15 | 160,900 | 162,900 | 160,800 | 161,700 | 6,330 |
| 2019/10/11 | 160,800 | 161,800 | 159,500 | 161,300 | 7,534 |
| 2019/10/10 | 163,400 | 163,500 | 161,700 | 162,100 | 6,126 |
| 2019/10/09 | 161,000 | 163,600 | 161,000 | 163,600 | 4,743 |
| 2019/10/08 | 159,400 | 161,000 | 158,300 | 160,600 | 5,811 |
| 2019/10/07 | 157,700 | 160,400 | 156,800 | 159,400 | 8,192 |
| 2019/10/04 | 155,000 | 158,400 | 154,600 | 157,700 | 9,452 |
| 2019/10/03 | 153,000 | 155,200 | 153,000 | 155,100 | 6,265 |
| 2019/10/02 | 154,700 | 155,100 | 153,100 | 154,300 | 6,583 |
| 2019/10/01 | 153,500 | 155,400 | 153,500 | 154,100 | 7,404 |
| 2019/09/30 | 154,900 | 155,300 | 152,300 | 154,800 | 9,349 |
| 2019/09/27 | 152,500 | 154,400 | 152,000 | 154,100 | 8,564 |
| 2019/09/26 | 151,900 | 154,000 | 151,900 | 152,700 | 6,821 |
| 2019/09/25 | 153,000 | 153,400 | 151,400 | 152,700 | 7,996 |
| 2019/09/24 | 153,900 | 154,400 | 151,800 | 152,500 | 13,044 |
| 2019/09/20 | 154,600 | 154,700 | 150,500 | 153,900 | 70,173 |
| 2019/09/19 | 157,900 | 158,200 | 151,600 | 153,400 | 65,823 |
| 2019/09/18 | 153,800 | 159,800 | 153,600 | 159,000 | 44,082 |
| 2019/09/17 | 151,800 | 155,400 | 151,600 | 154,000 | 26,397 |
| 2019/09/13 | 150,700 | 152,100 | 150,600 | 151,800 | 13,935 |
| 2019/09/12 | 150,900 | 151,800 | 149,500 | 151,000 | 23,025 |
| 2019/09/11 | 152,900 | 153,200 | 151,300 | 151,800 | 14,273 |
| 2019/09/10 | 154,300 | 154,900 | 153,200 | 153,900 | 9,390 |
| 2019/09/09 | 150,500 | 153,000 | 150,400 | 153,000 | 6,912 |
| 2019/09/06 | 148,000 | 151,600 | 147,800 | 150,500 | 11,891 |
| 2019/09/05 | 145,000 | 147,900 | 144,700 | 147,600 | 10,764 |
| 2019/09/04 | 142,100 | 145,300 | 141,900 | 145,000 | 4,597 |
| 2019/09/03 | 143,100 | 143,400 | 141,800 | 142,600 | 3,910 |
| 2019/09/02 | 144,400 | 144,900 | 142,900 | 143,500 | 5,264 |
| 2019/08/30 | 145,100 | 145,600 | 143,600 | 145,400 | 5,698 |
| 2019/08/29 | 143,000 | 146,500 | 143,000 | 145,400 | 7,220 |
| 2019/08/28 | 146,000 | 146,800 | 145,800 | 146,800 | 12,613 |
| 2019/08/27 | 146,200 | 146,500 | 145,300 | 146,000 | 4,323 |
| 2019/08/26 | 145,900 | 146,400 | 145,500 | 146,200 | 4,225 |
| 2019/08/23 | 146,100 | 146,300 | 144,700 | 146,100 | 6,062 |
| 2019/08/22 | 145,900 | 147,600 | 145,600 | 146,000 | 4,750 |
| 2019/08/21 | 144,500 | 145,700 | 144,300 | 145,300 | 5,185 |
| 2019/08/20 | 143,000 | 144,500 | 142,800 | 143,900 | 3,837 |
| 2019/08/19 | 142,500 | 143,500 | 141,700 | 142,600 | 3,359 |
| 2019/08/16 | 141,100 | 142,400 | 140,600 | 142,300 | 4,645 |
| 2019/08/15 | 140,600 | 141,200 | 140,100 | 140,800 | 4,873 |
| 2019/08/14 | 140,600 | 141,700 | 139,600 | 141,600 | 3,864 |
| 2019/08/13 | 138,000 | 139,900 | 137,600 | 139,900 | 4,429 |
| 2019/08/09 | 139,100 | 139,400 | 137,600 | 138,000 | 3,304 |
| 2019/08/08 | 137,800 | 139,200 | 137,700 | 138,600 | 4,214 |
| 2019/08/07 | 139,300 | 139,500 | 137,700 | 137,900 | 5,766 |
| 2019/08/06 | 137,200 | 138,900 | 136,600 | 138,900 | 5,367 |
| 2019/08/05 | 137,400 | 139,300 | 137,100 | 137,600 | 6,259 |
| 2019/08/02 | 135,900 | 137,500 | 135,700 | 137,000 | 3,411 |
| 2019/08/01 | 136,800 | 136,800 | 135,700 | 136,300 | 3,522 |
| 2019/07/31 | 135,800 | 137,300 | 135,200 | 136,300 | 5,144 |
| 2019/07/30 | 135,500 | 136,100 | 134,700 | 135,800 | 3,412 |
| 2019/07/29 | 135,100 | 135,400 | 134,300 | 134,300 | 3,983 |
| 2019/07/26 | 132,500 | 135,200 | 132,100 | 135,000 | 6,345 |
| 2019/07/25 | 131,700 | 133,000 | 131,400 | 131,800 | 3,176 |
| 2019/07/24 | 132,300 | 132,300 | 131,000 | 131,500 | 3,572 |
| 2019/07/23 | 131,500 | 132,700 | 131,100 | 132,200 | 4,984 |
| 2019/07/22 | 132,300 | 132,300 | 131,100 | 131,500 | 1,932 |
| 2019/07/19 | 131,400 | 132,100 | 130,800 | 131,900 | 3,865 |
| 2019/07/18 | 131,900 | 132,600 | 130,600 | 130,700 | 4,685 |
| 2019/07/17 | 132,500 | 132,700 | 131,300 | 132,300 | 4,327 |
| 2019/07/16 | 131,900 | 132,300 | 131,400 | 132,000 | 4,013 |
| 2019/07/12 | 131,100 | 131,600 | 130,500 | 131,300 | 3,822 |
| 2019/07/11 | 130,800 | 131,100 | 130,200 | 131,100 | 3,307 |
| 2019/07/10 | 130,100 | 130,500 | 129,800 | 130,400 | 2,545 |
| 2019/07/09 | 130,200 | 131,500 | 130,200 | 130,900 | 2,890 |
| 2019/07/08 | 131,100 | 132,000 | 130,800 | 130,800 | 3,817 |
| 2019/07/05 | 129,600 | 131,100 | 129,400 | 130,700 | 2,609 |
| 2019/07/04 | 128,400 | 129,800 | 128,400 | 129,400 | 3,277 |
| 2019/07/03 | 129,500 | 129,500 | 127,900 | 128,500 | 4,559 |
| 2019/07/02 | 129,300 | 129,700 | 128,300 | 129,000 | 5,316 |
| 2019/07/01 | 127,500 | 129,300 | 127,400 | 128,800 | 6,303 |
| 2019/06/28 | 126,800 | 128,300 | 126,600 | 127,600 | 4,644 |
| 2019/06/27 | 127,000 | 127,300 | 125,800 | 126,100 | 6,426 |
| 2019/06/26 | 126,200 | 127,600 | 125,800 | 127,400 | 4,853 |
| 2019/06/25 | 126,000 | 127,600 | 126,000 | 127,300 | 5,743 |
| 2019/06/24 | 126,200 | 127,300 | 126,000 | 126,500 | 4,053 |
| 2019/06/21 | 127,700 | 127,900 | 127,000 | 127,000 | 3,831 |
| 2019/06/20 | 127,800 | 128,000 | 127,000 | 127,600 | 4,364 |
| 2019/06/19 | 127,200 | 127,900 | 126,700 | 127,000 | 4,237 |
| 2019/06/18 | 126,200 | 128,200 | 126,200 | 127,500 | 7,134 |
| 2019/06/17 | 126,600 | 127,900 | 125,800 | 127,200 | 7,002 |
| 2019/06/14 | 125,900 | 127,700 | 125,700 | 126,900 | 7,328 |
| 2019/06/13 | 125,400 | 126,500 | 125,200 | 125,900 | 6,314 |
| 2019/06/12 | 125,200 | 127,000 | 124,800 | 126,100 | 7,934 |
| 2019/06/11 | 124,200 | 125,800 | 124,000 | 124,700 | 7,038 |
| 2019/06/10 | 123,300 | 125,200 | 123,300 | 124,200 | 9,211 |
| 2019/06/07 | 123,000 | 123,800 | 122,300 | 123,500 | 10,070 |
| 2019/06/06 | 123,000 | 123,600 | 122,500 | 123,500 | 31,222 |
| 2019/06/05 | 122,500 | 123,200 | 121,300 | 123,000 | 23,572 |
| 2019/06/04 | 122,700 | 122,800 | 121,400 | 122,500 | 10,990 |
| 2019/06/03 | 121,700 | 123,700 | 120,900 | 123,300 | 14,392 |
| 2019/05/31 | 124,400 | 124,900 | 122,100 | 122,500 | 12,865 |
| 2019/05/30 | 124,000 | 125,400 | 123,800 | 125,400 | 20,512 |
| 2019/05/29 | 122,500 | 124,800 | 122,500 | 124,500 | 14,417 |
| 2019/05/28 | 122,700 | 123,500 | 122,600 | 122,600 | 4,479 |
| 2019/05/27 | 123,500 | 123,800 | 122,800 | 122,800 | 3,163 |
| 2019/05/24 | 122,800 | 124,000 | 122,700 | 123,900 | 4,783 |
| 2019/05/23 | 123,100 | 124,000 | 122,700 | 123,500 | 8,882 |
| 2019/05/22 | 123,700 | 124,800 | 123,000 | 123,000 | 10,141 |
| 2019/05/21 | 122,000 | 122,700 | 121,500 | 122,000 | 3,396 |
| 2019/05/20 | 122,000 | 123,100 | 121,900 | 122,600 | 3,759 |
| 2019/05/17 | 122,500 | 123,900 | 121,900 | 122,000 | 6,431 |
| 2019/05/16 | 122,500 | 122,600 | 121,800 | 122,200 | 4,541 |
| 2019/05/15 | 120,700 | 122,600 | 120,700 | 122,300 | 4,352 |
| 2019/05/14 | 120,600 | 121,600 | 120,300 | 121,100 | 3,359 |
| 2019/05/13 | 121,600 | 121,700 | 120,000 | 120,800 | 3,569 |
| 2019/05/10 | 119,800 | 121,200 | 119,600 | 120,700 | 5,193 |
| 2019/05/09 | 119,500 | 120,000 | 118,900 | 119,200 | 3,039 |
| 2019/05/08 | 119,400 | 119,600 | 118,100 | 118,600 | 4,229 |
| 2019/05/07 | 119,700 | 119,700 | 117,700 | 118,700 | 7,821 |
| 2019/04/26 | 118,100 | 120,000 | 118,000 | 119,300 | 5,255 |
| 2019/04/25 | 117,500 | 118,400 | 117,300 | 118,400 | 3,807 |
| 2019/04/24 | 118,500 | 118,700 | 117,000 | 117,600 | 5,731 |
| 2019/04/23 | 116,200 | 118,400 | 116,200 | 118,200 | 3,458 |
| 2019/04/22 | 115,500 | 116,900 | 115,300 | 116,400 | 3,128 |
| 2019/04/19 | 114,700 | 116,300 | 114,200 | 115,800 | 7,119 |
| 2019/04/18 | 114,900 | 115,500 | 113,800 | 113,900 | 5,334 |
| 2019/04/17 | 115,000 | 115,400 | 114,100 | 114,600 | 5,556 |
| 2019/04/16 | 111,800 | 116,300 | 111,700 | 114,900 | 17,984 |
| 2019/04/15 | 110,300 | 110,300 | 109,500 | 109,900 | 2,705 |
| 2019/04/12 | 108,800 | 110,000 | 108,500 | 110,000 | 3,013 |
| 2019/04/11 | 108,800 | 109,200 | 107,500 | 109,100 | 3,825 |
| 2019/04/10 | 109,200 | 109,600 | 107,700 | 108,200 | 3,503 |
| 2019/04/09 | 109,500 | 109,500 | 108,600 | 109,100 | 3,753 |
| 2019/04/08 | 109,700 | 109,700 | 108,400 | 108,900 | 4,372 |
| 2019/04/05 | 107,800 | 109,300 | 107,700 | 109,300 | 5,164 |
| 2019/04/04 | 108,800 | 109,100 | 107,900 | 108,800 | 2,960 |
| 2019/04/03 | 108,700 | 108,800 | 107,700 | 108,500 | 5,040 |
| 2019/04/02 | 108,500 | 109,300 | 107,500 | 108,500 | 5,361 |
| 2019/04/01 | 110,200 | 110,200 | 107,900 | 108,100 | 4,927 |
| 2019/03/29 | 109,700 | 110,500 | 109,100 | 109,500 | 4,139 |
| 2019/03/28 | 109,700 | 109,900 | 108,400 | 108,600 | 3,412 |
| 2019/03/27 | 108,000 | 109,900 | 107,900 | 109,500 | 4,557 |
| 2019/03/26 | 107,400 | 108,300 | 107,100 | 108,000 | 2,470 |
| 2019/03/25 | 107,400 | 107,700 | 106,900 | 107,400 | 2,428 |
| 2019/03/22 | 107,500 | 107,800 | 107,200 | 107,600 | 2,489 |
| 2019/03/20 | 107,700 | 107,900 | 106,700 | 107,500 | 3,843 |
| 2019/03/19 | 106,800 | 108,300 | 106,800 | 108,300 | 2,876 |
| 2019/03/18 | 106,700 | 108,300 | 106,700 | 107,500 | 2,976 |
| 2019/03/15 | 106,900 | 107,200 | 106,000 | 106,700 | 3,925 |
| 2019/03/14 | 106,000 | 106,600 | 105,400 | 106,600 | 2,692 |
| 2019/03/13 | 105,500 | 106,300 | 105,500 | 106,200 | 2,065 |
| 2019/03/12 | 105,300 | 105,900 | 104,900 | 105,700 | 3,295 |
| 2019/03/11 | 104,300 | 105,800 | 104,200 | 105,800 | 3,836 |
| 2019/03/08 | 105,700 | 106,200 | 105,100 | 105,100 | 3,840 |
| 2019/03/07 | 106,500 | 106,800 | 105,700 | 106,600 | 1,643 |
| 2019/03/06 | 106,900 | 107,200 | 106,500 | 106,500 | 1,828 |
| 2019/03/05 | 106,400 | 107,200 | 106,200 | 107,200 | 2,590 |
| 2019/03/04 | 106,300 | 106,700 | 105,900 | 106,500 | 1,519 |
| 2019/03/01 | 106,200 | 106,700 | 105,800 | 106,200 | 2,914 |
| 2019/02/28 | 106,600 | 106,600 | 105,700 | 105,700 | 3,244 |
| 2019/02/27 | 106,100 | 106,600 | 105,900 | 106,600 | 2,192 |
| 2019/02/26 | 105,300 | 106,200 | 104,700 | 106,200 | 5,201 |
| 2019/02/25 | 107,600 | 108,200 | 107,100 | 108,200 | 7,887 |
| 2019/02/22 | 107,600 | 107,800 | 107,200 | 107,500 | 3,386 |
| 2019/02/21 | 107,500 | 107,900 | 107,100 | 107,400 | 2,979 |
| 2019/02/20 | 107,600 | 107,900 | 107,300 | 107,400 | 3,247 |
| 2019/02/19 | 106,800 | 108,000 | 106,600 | 107,800 | 3,409 |
| 2019/02/18 | 107,100 | 107,300 | 105,600 | 106,700 | 4,231 |
| 2019/02/15 | 107,300 | 107,400 | 106,000 | 106,900 | 4,602 |
| 2019/02/14 | 107,300 | 107,900 | 107,300 | 107,300 | 2,222 |
| 2019/02/13 | 107,000 | 107,500 | 106,900 | 107,200 | 1,694 |
| 2019/02/12 | 106,700 | 107,100 | 106,400 | 107,000 | 4,463 |
| 2019/02/08 | 107,100 | 107,300 | 106,100 | 107,000 | 5,026 |
| 2019/02/07 | 108,100 | 108,400 | 106,400 | 107,400 | 4,446 |
| 2019/02/06 | 108,300 | 108,800 | 108,000 | 108,000 | 2,660 |
| 2019/02/05 | 108,300 | 109,100 | 108,100 | 108,300 | 3,785 |
| 2019/02/04 | 108,700 | 109,900 | 107,600 | 108,300 | 6,294 |
| 2019/02/01 | 109,000 | 110,200 | 108,300 | 109,700 | 6,000 |
| 2019/01/31 | 109,000 | 109,200 | 108,500 | 108,700 | 2,578 |
| 2019/01/30 | 109,100 | 109,700 | 108,500 | 108,600 | 4,005 |
| 2019/01/29 | 107,300 | 109,500 | 107,000 | 109,100 | 3,663 |
| 2019/01/28 | 107,200 | 107,800 | 107,100 | 107,700 | 2,377 |
| 2019/01/25 | 108,500 | 108,700 | 107,200 | 107,200 | 3,581 |
| 2019/01/24 | 107,000 | 108,500 | 107,000 | 107,900 | 2,624 |
| 2019/01/23 | 108,100 | 108,500 | 107,300 | 107,300 | 2,497 |
| 2019/01/22 | 109,000 | 109,300 | 108,200 | 108,400 | 2,453 |
| 2019/01/21 | 108,800 | 109,000 | 108,000 | 108,600 | 2,267 |
| 2019/01/18 | 106,900 | 109,000 | 106,900 | 108,700 | 4,651 |
| 2019/01/17 | 107,400 | 107,500 | 106,300 | 106,900 | 2,431 |
| 2019/01/16 | 105,900 | 107,400 | 105,900 | 106,800 | 2,353 |
| 2019/01/15 | 107,100 | 107,100 | 105,500 | 105,500 | 2,592 |
| 2019/01/11 | 105,600 | 106,900 | 105,500 | 106,500 | 2,163 |
| 2019/01/10 | 105,000 | 105,700 | 104,600 | 105,500 | 2,175 |
| 2019/01/09 | 103,600 | 105,100 | 103,600 | 105,100 | 2,365 |
| 2019/01/08 | 105,700 | 106,000 | 103,600 | 103,600 | 3,524 |
| 2019/01/07 | 104,800 | 106,200 | 104,500 | 105,500 | 3,026 |
| 2019/01/04 | 105,100 | 105,400 | 103,500 | 103,500 | 3,599 |