SOSiLA物流リート投資法人(2979)の株価時系列情報
SOSiLA物流リート投資法人(2979)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 124,700 | 126,300 | 124,100 | 126,100 | 2,373 |
| 2020/12/29 | 124,400 | 125,600 | 123,900 | 125,300 | 2,386 |
| 2020/12/28 | 124,100 | 124,900 | 123,600 | 124,600 | 1,753 |
| 2020/12/25 | 123,500 | 124,300 | 123,200 | 123,400 | 1,223 |
| 2020/12/24 | 122,800 | 124,100 | 122,200 | 123,500 | 2,540 |
| 2020/12/23 | 120,600 | 123,300 | 120,600 | 123,100 | 2,781 |
| 2020/12/22 | 120,200 | 121,400 | 120,100 | 120,800 | 1,643 |
| 2020/12/21 | 121,500 | 122,100 | 120,200 | 120,500 | 1,822 |
| 2020/12/18 | 123,700 | 123,700 | 121,100 | 121,100 | 5,331 |
| 2020/12/17 | 121,700 | 123,600 | 121,300 | 123,400 | 2,567 |
| 2020/12/16 | 120,300 | 121,900 | 120,300 | 121,700 | 1,922 |
| 2020/12/15 | 120,900 | 122,200 | 120,200 | 120,300 | 2,752 |
| 2020/12/14 | 120,400 | 121,500 | 119,400 | 120,900 | 2,753 |
| 2020/12/11 | 119,500 | 120,800 | 118,600 | 120,400 | 4,025 |
| 2020/12/10 | 118,800 | 119,400 | 117,500 | 119,300 | 2,662 |
| 2020/12/09 | 118,300 | 119,100 | 117,300 | 119,100 | 2,225 |
| 2020/12/08 | 117,800 | 118,400 | 117,000 | 118,300 | 2,316 |
| 2020/12/07 | 118,500 | 118,700 | 117,100 | 117,100 | 4,193 |
| 2020/12/04 | 118,300 | 119,600 | 117,000 | 118,500 | 5,771 |
| 2020/12/03 | 119,900 | 120,300 | 118,300 | 118,400 | 3,873 |
| 2020/12/02 | 119,600 | 120,700 | 118,800 | 119,700 | 22,538 |
| 2020/12/01 | 124,600 | 125,300 | 123,300 | 124,400 | 15,770 |
| 2020/11/30 | 123,100 | 125,700 | 121,100 | 124,600 | 7,296 |
| 2020/11/27 | 121,200 | 126,400 | 121,000 | 126,100 | 4,971 |
| 2020/11/26 | 122,300 | 123,600 | 121,800 | 123,600 | 2,742 |
| 2020/11/25 | 121,500 | 122,600 | 120,800 | 122,000 | 7,559 |
| 2020/11/24 | 124,100 | 125,200 | 122,700 | 123,600 | 2,176 |
| 2020/11/20 | 126,300 | 127,400 | 124,000 | 124,300 | 2,244 |
| 2020/11/19 | 127,000 | 127,200 | 124,700 | 126,100 | 2,010 |
| 2020/11/18 | 128,000 | 128,800 | 127,500 | 127,500 | 1,447 |
| 2020/11/17 | 127,400 | 128,900 | 125,800 | 128,200 | 2,952 |
| 2020/11/16 | 133,300 | 133,800 | 126,500 | 127,400 | 4,580 |
| 2020/11/13 | 133,800 | 137,500 | 132,900 | 133,300 | 2,667 |
| 2020/11/12 | 136,600 | 137,100 | 133,600 | 133,700 | 1,809 |
| 2020/11/11 | 134,300 | 138,300 | 133,000 | 134,300 | 2,759 |
| 2020/11/10 | 138,500 | 138,700 | 130,800 | 132,000 | 2,665 |
| 2020/11/09 | 137,600 | 139,500 | 137,100 | 137,800 | 2,077 |
| 2020/11/06 | 138,900 | 138,900 | 137,100 | 137,600 | 959 |
| 2020/11/05 | 136,000 | 138,900 | 135,900 | 138,900 | 1,567 |
| 2020/11/04 | 135,200 | 137,400 | 133,500 | 136,900 | 1,331 |
| 2020/11/02 | 137,900 | 137,900 | 134,000 | 135,800 | 1,558 |
| 2020/10/30 | 136,200 | 138,200 | 134,400 | 134,900 | 1,649 |
| 2020/10/29 | 132,000 | 136,200 | 131,100 | 136,200 | 1,686 |
| 2020/10/28 | 131,200 | 132,700 | 130,600 | 132,000 | 1,277 |
| 2020/10/27 | 126,100 | 134,300 | 125,600 | 131,900 | 2,933 |
| 2020/10/26 | 138,000 | 138,600 | 130,600 | 131,200 | 3,144 |
| 2020/10/23 | 136,500 | 137,300 | 135,300 | 136,200 | 1,191 |
| 2020/10/22 | 136,800 | 137,100 | 135,200 | 135,800 | 1,292 |
| 2020/10/21 | 136,500 | 136,500 | 134,500 | 135,200 | 736 |
| 2020/10/20 | 133,800 | 136,100 | 133,700 | 134,300 | 1,189 |
| 2020/10/19 | 133,900 | 135,800 | 132,500 | 134,800 | 1,527 |
| 2020/10/16 | 134,500 | 136,300 | 132,900 | 134,100 | 1,852 |
| 2020/10/15 | 136,500 | 136,500 | 133,200 | 133,200 | 1,097 |
| 2020/10/14 | 135,300 | 136,800 | 135,000 | 135,200 | 782 |
| 2020/10/13 | 137,800 | 137,900 | 134,800 | 135,200 | 1,341 |
| 2020/10/12 | 135,300 | 139,300 | 135,300 | 136,200 | 1,237 |
| 2020/10/09 | 139,500 | 139,700 | 136,100 | 136,100 | 2,406 |
| 2020/10/08 | 140,600 | 142,100 | 138,500 | 138,500 | 1,691 |
| 2020/10/07 | 142,700 | 142,700 | 139,700 | 139,700 | 1,740 |
| 2020/10/06 | 142,800 | 144,000 | 141,200 | 141,200 | 2,009 |
| 2020/10/05 | 141,100 | 143,000 | 139,100 | 141,600 | 2,225 |
| 2020/10/02 | 139,300 | 142,300 | 139,000 | 139,300 | 2,936 |
| 2020/09/30 | 140,600 | 141,800 | 139,000 | 139,300 | 1,916 |
| 2020/09/29 | 137,700 | 142,100 | 137,700 | 140,700 | 1,819 |
| 2020/09/28 | 139,800 | 141,300 | 137,100 | 138,500 | 2,124 |
| 2020/09/25 | 139,100 | 142,000 | 138,700 | 139,000 | 3,133 |
| 2020/09/24 | 135,000 | 139,700 | 134,500 | 138,000 | 2,720 |
| 2020/09/23 | 135,600 | 137,800 | 134,400 | 136,100 | 3,046 |
| 2020/09/18 | 137,100 | 140,400 | 135,000 | 135,000 | 2,539 |
| 2020/09/17 | 139,900 | 140,300 | 136,200 | 137,100 | 1,948 |
| 2020/09/16 | 136,300 | 141,900 | 135,600 | 138,100 | 2,018 |
| 2020/09/15 | 136,800 | 139,000 | 134,000 | 135,400 | 1,785 |
| 2020/09/14 | 136,700 | 138,900 | 134,100 | 134,700 | 979 |
| 2020/09/11 | 135,000 | 137,900 | 134,000 | 134,300 | 1,355 |
| 2020/09/10 | 135,200 | 137,100 | 134,200 | 135,600 | 1,252 |
| 2020/09/09 | 129,200 | 135,300 | 129,200 | 134,700 | 1,573 |
| 2020/09/08 | 133,700 | 135,200 | 131,600 | 132,000 | 1,209 |
| 2020/09/07 | 135,800 | 137,400 | 133,200 | 133,200 | 1,153 |
| 2020/09/04 | 137,200 | 139,500 | 135,600 | 135,800 | 1,013 |
| 2020/09/03 | 139,000 | 139,700 | 138,100 | 138,600 | 963 |
| 2020/09/02 | 135,100 | 139,400 | 134,900 | 139,200 | 1,412 |
| 2020/09/01 | 137,000 | 138,600 | 136,000 | 136,000 | 1,397 |
| 2020/08/31 | 137,200 | 139,000 | 137,200 | 139,000 | 1,508 |
| 2020/08/28 | 139,200 | 141,500 | 138,500 | 138,500 | 1,500 |
| 2020/08/27 | 139,100 | 139,900 | 138,100 | 139,900 | 1,549 |
| 2020/08/26 | 141,400 | 142,100 | 138,900 | 139,400 | 2,892 |
| 2020/08/25 | 142,500 | 142,900 | 140,600 | 142,200 | 1,581 |
| 2020/08/24 | 146,300 | 146,600 | 142,300 | 142,300 | 1,875 |
| 2020/08/21 | 144,400 | 147,400 | 143,100 | 146,300 | 2,852 |
| 2020/08/20 | 147,100 | 147,600 | 144,900 | 145,000 | 1,771 |
| 2020/08/19 | 148,000 | 148,900 | 144,400 | 148,900 | 1,821 |
| 2020/08/18 | 143,000 | 147,900 | 142,500 | 147,600 | 1,996 |
| 2020/08/17 | 142,700 | 143,500 | 141,500 | 142,600 | 1,782 |
| 2020/08/14 | 145,400 | 145,400 | 141,200 | 142,100 | 2,217 |
| 2020/08/13 | 144,100 | 145,400 | 143,400 | 143,400 | 1,654 |
| 2020/08/12 | 148,400 | 149,000 | 143,400 | 143,600 | 1,623 |
| 2020/08/11 | 150,600 | 151,700 | 148,000 | 148,400 | 1,447 |
| 2020/08/07 | 154,800 | 155,000 | 150,300 | 150,300 | 2,304 |
| 2020/08/06 | 148,600 | 154,800 | 145,500 | 154,800 | 3,392 |
| 2020/08/05 | 155,500 | 155,700 | 147,700 | 148,500 | 3,331 |
| 2020/08/04 | 154,000 | 156,800 | 151,400 | 155,400 | 1,807 |
| 2020/08/03 | 150,700 | 155,800 | 150,500 | 152,900 | 2,629 |
| 2020/07/31 | 147,300 | 150,700 | 145,400 | 150,700 | 2,884 |
| 2020/07/30 | 145,100 | 147,400 | 144,600 | 146,500 | 1,657 |
| 2020/07/29 | 146,000 | 147,300 | 144,000 | 144,100 | 1,757 |
| 2020/07/28 | 146,800 | 146,800 | 144,900 | 146,000 | 1,334 |
| 2020/07/27 | 148,500 | 148,500 | 145,900 | 146,400 | 1,845 |
| 2020/07/22 | 146,100 | 148,500 | 144,000 | 148,400 | 2,387 |
| 2020/07/21 | 145,600 | 147,400 | 145,200 | 146,800 | 1,095 |
| 2020/07/20 | 146,000 | 153,000 | 142,000 | 146,900 | 2,215 |
| 2020/07/17 | 146,000 | 147,000 | 142,500 | 146,200 | 1,750 |
| 2020/07/16 | 145,000 | 146,900 | 142,600 | 146,500 | 1,525 |
| 2020/07/15 | 144,500 | 147,100 | 142,400 | 145,700 | 1,335 |
| 2020/07/14 | 147,800 | 149,000 | 143,500 | 144,500 | 1,615 |
| 2020/07/13 | 147,000 | 149,100 | 143,200 | 148,000 | 1,830 |
| 2020/07/10 | 146,800 | 149,700 | 144,700 | 147,000 | 2,413 |
| 2020/07/09 | 139,000 | 147,000 | 138,600 | 147,000 | 2,391 |
| 2020/07/08 | 137,000 | 140,900 | 136,900 | 140,600 | 3,035 |
| 2020/07/07 | 133,800 | 136,600 | 132,800 | 136,600 | 3,025 |
| 2020/07/06 | 134,000 | 134,800 | 133,000 | 134,200 | 1,688 |
| 2020/07/03 | 130,800 | 134,200 | 129,600 | 132,800 | 2,529 |
| 2020/07/02 | 132,600 | 134,300 | 130,500 | 131,800 | 2,846 |
| 2020/07/01 | 129,900 | 132,700 | 128,100 | 132,700 | 1,700 |
| 2020/06/30 | 130,000 | 130,300 | 128,000 | 129,900 | 1,837 |
| 2020/06/29 | 129,100 | 131,900 | 129,100 | 129,500 | 1,127 |
| 2020/06/26 | 128,800 | 131,000 | 127,400 | 131,000 | 1,505 |
| 2020/06/25 | 128,200 | 130,500 | 127,500 | 127,500 | 786 |
| 2020/06/24 | 130,300 | 130,800 | 126,700 | 128,200 | 802 |
| 2020/06/23 | 130,200 | 131,600 | 129,500 | 130,300 | 472 |
| 2020/06/22 | 130,700 | 132,100 | 129,600 | 130,300 | 1,292 |
| 2020/06/19 | 130,900 | 132,800 | 128,500 | 130,800 | 7,898 |
| 2020/06/18 | 130,300 | 130,800 | 129,400 | 130,800 | 2,457 |
| 2020/06/17 | 127,800 | 130,800 | 127,800 | 130,400 | 1,997 |
| 2020/06/16 | 123,700 | 129,500 | 123,600 | 128,400 | 1,844 |
| 2020/06/15 | 122,400 | 125,200 | 122,400 | 123,400 | 2,715 |
| 2020/06/12 | 118,600 | 123,600 | 118,600 | 123,000 | 3,605 |
| 2020/06/11 | 125,000 | 126,300 | 122,200 | 122,200 | 2,152 |
| 2020/06/10 | 126,000 | 126,000 | 123,200 | 125,100 | 1,803 |
| 2020/06/09 | 128,100 | 129,000 | 124,800 | 125,000 | 1,998 |
| 2020/06/08 | 131,800 | 132,600 | 127,500 | 128,100 | 2,496 |
| 2020/06/05 | 125,700 | 131,900 | 125,700 | 131,900 | 2,766 |
| 2020/06/04 | 133,000 | 133,000 | 128,400 | 128,400 | 1,909 |
| 2020/06/03 | 133,200 | 134,900 | 131,700 | 132,900 | 3,073 |
| 2020/06/02 | 131,000 | 133,900 | 130,200 | 133,100 | 3,871 |
| 2020/06/01 | 129,100 | 133,200 | 127,600 | 128,200 | 4,783 |
| 2020/05/29 | 125,000 | 131,100 | 124,600 | 131,100 | 15,503 |
| 2020/05/28 | 127,600 | 127,900 | 123,100 | 123,600 | 3,488 |
| 2020/05/27 | 129,400 | 130,800 | 128,700 | 129,400 | 2,536 |
| 2020/05/26 | 130,500 | 130,500 | 128,700 | 129,000 | 1,246 |
| 2020/05/25 | 131,500 | 131,900 | 129,100 | 130,000 | 1,709 |
| 2020/05/22 | 129,300 | 131,700 | 129,200 | 130,100 | 1,003 |
| 2020/05/21 | 126,000 | 130,700 | 125,900 | 130,200 | 1,788 |
| 2020/05/20 | 125,700 | 126,800 | 124,100 | 126,600 | 2,196 |
| 2020/05/19 | 128,000 | 129,500 | 124,500 | 125,100 | 2,526 |
| 2020/05/18 | 127,900 | 129,000 | 125,800 | 126,800 | 1,327 |
| 2020/05/15 | 127,700 | 128,100 | 123,900 | 125,400 | 2,606 |
| 2020/05/14 | 131,000 | 131,000 | 125,200 | 126,400 | 2,748 |
| 2020/05/13 | 131,100 | 134,300 | 127,600 | 130,100 | 2,850 |
| 2020/05/12 | 125,100 | 132,500 | 125,100 | 132,500 | 2,623 |
| 2020/05/11 | 128,500 | 130,000 | 128,200 | 130,000 | 1,809 |
| 2020/05/08 | 123,500 | 128,500 | 123,200 | 127,100 | 3,097 |
| 2020/05/07 | 123,200 | 124,400 | 120,700 | 120,800 | 2,468 |
| 2020/05/01 | 121,600 | 122,400 | 119,300 | 120,700 | 1,532 |
| 2020/04/30 | 120,100 | 121,300 | 117,000 | 121,100 | 2,192 |
| 2020/04/28 | 122,200 | 123,000 | 118,000 | 118,100 | 1,802 |
| 2020/04/27 | 123,400 | 123,700 | 118,500 | 120,800 | 2,204 |
| 2020/04/24 | 121,000 | 123,400 | 120,700 | 123,300 | 1,635 |
| 2020/04/23 | 120,000 | 121,700 | 118,600 | 120,600 | 851 |
| 2020/04/22 | 119,500 | 120,900 | 115,500 | 119,100 | 958 |
| 2020/04/21 | 121,700 | 123,500 | 115,300 | 119,100 | 1,913 |
| 2020/04/20 | 119,800 | 122,000 | 118,500 | 120,600 | 1,181 |
| 2020/04/17 | 117,000 | 120,300 | 117,000 | 120,300 | 2,231 |
| 2020/04/16 | 115,700 | 118,400 | 113,200 | 118,200 | 1,430 |
| 2020/04/15 | 119,000 | 119,700 | 116,000 | 116,900 | 852 |
| 2020/04/14 | 119,300 | 119,800 | 116,400 | 118,500 | 965 |
| 2020/04/13 | 119,300 | 119,600 | 116,400 | 117,800 | 956 |
| 2020/04/10 | 116,800 | 119,800 | 115,200 | 119,500 | 1,798 |
| 2020/04/09 | 116,300 | 117,400 | 114,300 | 116,800 | 1,339 |
| 2020/04/08 | 115,000 | 116,400 | 110,200 | 115,000 | 1,986 |
| 2020/04/07 | 112,600 | 117,400 | 109,200 | 113,500 | 2,244 |
| 2020/04/06 | 108,500 | 112,500 | 108,500 | 111,200 | 3,286 |
| 2020/04/03 | 110,700 | 111,000 | 108,600 | 108,900 | 3,247 |
| 2020/04/02 | 106,800 | 110,700 | 100,000 | 110,000 | 3,826 |
| 2020/04/01 | 107,500 | 111,100 | 103,300 | 107,800 | 2,898 |
| 2020/03/31 | 103,200 | 109,400 | 100,300 | 107,900 | 3,416 |
| 2020/03/30 | 97,000 | 103,500 | 95,700 | 103,200 | 2,609 |
| 2020/03/27 | 101,000 | 101,600 | 95,100 | 98,500 | 3,219 |
| 2020/03/26 | 100,000 | 105,100 | 98,100 | 99,400 | 3,551 |
| 2020/03/25 | 98,400 | 106,000 | 96,700 | 103,400 | 4,710 |
| 2020/03/24 | 95,700 | 101,100 | 90,800 | 91,700 | 5,065 |
| 2020/03/23 | 84,700 | 92,000 | 83,000 | 89,700 | 7,047 |
| 2020/03/19 | 99,500 | 101,600 | 83,000 | 83,000 | 4,949 |
| 2020/03/18 | 101,700 | 104,900 | 98,000 | 98,000 | 4,474 |
| 2020/03/17 | 94,100 | 99,800 | 92,500 | 98,200 | 5,530 |
| 2020/03/16 | 101,600 | 102,000 | 99,000 | 100,700 | 3,893 |
| 2020/03/13 | 102,700 | 103,800 | 98,600 | 98,900 | 9,529 |
| 2020/03/12 | 115,000 | 117,100 | 110,800 | 112,600 | 5,935 |
| 2020/03/11 | 115,100 | 120,500 | 114,600 | 119,900 | 4,361 |
| 2020/03/10 | 112,600 | 115,400 | 105,500 | 115,100 | 5,330 |
| 2020/03/09 | 120,200 | 121,700 | 112,300 | 114,100 | 3,340 |
| 2020/03/06 | 127,700 | 127,700 | 125,200 | 125,900 | 2,250 |
| 2020/03/05 | 125,000 | 128,500 | 124,700 | 128,500 | 3,834 |
| 2020/03/04 | 121,800 | 125,000 | 120,700 | 124,600 | 3,134 |
| 2020/03/03 | 122,800 | 124,200 | 121,700 | 123,200 | 3,130 |
| 2020/03/02 | 116,500 | 120,800 | 115,800 | 120,300 | 3,673 |
| 2020/02/28 | 120,500 | 123,500 | 117,500 | 119,500 | 6,323 |
| 2020/02/27 | 124,300 | 125,600 | 124,100 | 124,500 | 2,443 |
| 2020/02/26 | 122,400 | 126,300 | 121,000 | 125,800 | 6,527 |
| 2020/02/25 | 123,500 | 125,800 | 122,500 | 125,400 | 3,118 |
| 2020/02/21 | 124,700 | 126,400 | 124,200 | 125,800 | 1,609 |
| 2020/02/20 | 124,600 | 125,300 | 123,500 | 125,300 | 2,743 |
| 2020/02/19 | 125,200 | 126,600 | 124,000 | 124,900 | 2,693 |
| 2020/02/18 | 125,400 | 126,600 | 124,900 | 125,600 | 1,774 |
| 2020/02/17 | 125,000 | 126,200 | 124,900 | 125,500 | 1,305 |
| 2020/02/14 | 125,400 | 126,500 | 124,600 | 126,000 | 1,888 |
| 2020/02/13 | 125,400 | 127,400 | 124,600 | 126,300 | 2,980 |
| 2020/02/12 | 126,700 | 127,200 | 125,300 | 126,500 | 1,546 |
| 2020/02/10 | 127,400 | 128,600 | 127,000 | 127,100 | 1,258 |
| 2020/02/07 | 127,800 | 128,900 | 127,300 | 127,300 | 1,821 |
| 2020/02/06 | 130,700 | 132,200 | 127,400 | 127,600 | 3,456 |
| 2020/02/05 | 127,500 | 132,000 | 127,100 | 130,700 | 4,742 |
| 2020/02/04 | 125,300 | 127,300 | 125,300 | 127,300 | 2,548 |
| 2020/02/03 | 122,800 | 126,400 | 122,100 | 125,500 | 5,445 |
| 2020/01/31 | 122,900 | 126,900 | 122,400 | 122,700 | 9,494 |
| 2020/01/30 | 122,500 | 123,600 | 122,300 | 123,300 | 64,573 |
| 2020/01/29 | 122,500 | 123,300 | 121,500 | 122,400 | 12,393 |
| 2020/01/28 | 121,300 | 123,200 | 121,000 | 122,700 | 10,416 |
| 2020/01/27 | 121,400 | 122,400 | 121,400 | 121,700 | 3,834 |
| 2020/01/24 | 121,700 | 122,700 | 120,900 | 122,200 | 4,553 |
| 2020/01/23 | 122,300 | 123,100 | 121,600 | 122,000 | 3,649 |
| 2020/01/22 | 122,500 | 123,200 | 122,200 | 122,500 | 4,566 |
| 2020/01/21 | 122,100 | 122,800 | 122,100 | 122,500 | 2,456 |
| 2020/01/20 | 122,100 | 123,100 | 121,800 | 122,100 | 4,482 |
| 2020/01/17 | 121,200 | 122,300 | 121,100 | 121,900 | 4,270 |
| 2020/01/16 | 120,000 | 121,700 | 119,600 | 121,600 | 4,506 |
| 2020/01/15 | 120,900 | 121,100 | 119,300 | 120,200 | 4,105 |
| 2020/01/14 | 120,900 | 121,300 | 120,400 | 120,800 | 3,321 |
| 2020/01/10 | 120,600 | 120,800 | 119,800 | 120,800 | 3,387 |
| 2020/01/09 | 120,100 | 120,500 | 119,700 | 120,400 | 1,930 |
| 2020/01/08 | 120,000 | 120,500 | 117,900 | 120,000 | 4,065 |
| 2020/01/07 | 119,900 | 120,300 | 119,200 | 120,200 | 5,600 |
| 2020/01/06 | 120,100 | 121,300 | 119,700 | 119,900 | 3,687 |