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 |
|---|---|---|---|---|---|
| 2022/12/30 | 136,800 | 137,700 | 136,600 | 137,200 | 977 |
| 2022/12/29 | 136,300 | 136,900 | 135,600 | 136,200 | 1,902 |
| 2022/12/28 | 135,800 | 136,700 | 134,800 | 136,700 | 2,197 |
| 2022/12/27 | 135,900 | 136,300 | 134,200 | 135,800 | 2,049 |
| 2022/12/26 | 135,000 | 135,700 | 133,600 | 135,500 | 1,829 |
| 2022/12/23 | 137,100 | 137,700 | 134,100 | 134,700 | 2,127 |
| 2022/12/22 | 134,800 | 137,300 | 134,800 | 137,000 | 2,176 |
| 2022/12/21 | 132,500 | 136,200 | 132,500 | 135,500 | 3,198 |
| 2022/12/20 | 140,400 | 140,400 | 131,100 | 131,700 | 5,368 |
| 2022/12/19 | 141,500 | 141,500 | 139,200 | 139,200 | 1,907 |
| 2022/12/16 | 141,200 | 142,500 | 140,700 | 141,800 | 3,654 |
| 2022/12/15 | 140,000 | 141,100 | 139,600 | 141,000 | 1,206 |
| 2022/12/14 | 138,600 | 140,500 | 138,400 | 140,400 | 2,359 |
| 2022/12/13 | 139,200 | 139,700 | 138,400 | 138,700 | 1,541 |
| 2022/12/12 | 138,000 | 139,300 | 137,200 | 139,200 | 1,579 |
| 2022/12/09 | 139,100 | 139,600 | 137,600 | 137,600 | 2,701 |
| 2022/12/08 | 138,900 | 140,300 | 137,100 | 139,700 | 2,773 |
| 2022/12/07 | 138,200 | 139,400 | 137,600 | 139,400 | 3,585 |
| 2022/12/06 | 138,500 | 138,900 | 137,800 | 138,700 | 3,608 |
| 2022/12/05 | 139,800 | 139,800 | 138,100 | 139,200 | 4,205 |
| 2022/12/02 | 136,700 | 140,400 | 136,600 | 140,000 | 10,898 |
| 2022/12/01 | 137,400 | 138,200 | 136,100 | 137,000 | 11,621 |
| 2022/11/30 | 138,300 | 138,700 | 136,400 | 137,400 | 5,432 |
| 2022/11/29 | 141,000 | 141,700 | 139,100 | 139,600 | 3,839 |
| 2022/11/28 | 144,000 | 144,800 | 142,900 | 143,600 | 4,802 |
| 2022/11/25 | 144,700 | 145,200 | 143,500 | 144,600 | 3,860 |
| 2022/11/24 | 144,400 | 145,100 | 143,700 | 145,000 | 3,904 |
| 2022/11/22 | 141,700 | 144,800 | 141,700 | 144,400 | 6,645 |
| 2022/11/21 | 141,100 | 143,300 | 140,200 | 140,400 | 4,593 |
| 2022/11/18 | 141,500 | 142,200 | 140,800 | 141,300 | 1,891 |
| 2022/11/17 | 139,500 | 142,300 | 139,500 | 141,500 | 2,784 |
| 2022/11/16 | 138,900 | 140,200 | 138,000 | 139,700 | 4,513 |
| 2022/11/15 | 137,700 | 141,100 | 137,300 | 139,700 | 5,263 |
| 2022/11/14 | 140,400 | 140,900 | 138,100 | 138,200 | 2,014 |
| 2022/11/11 | 140,700 | 142,000 | 140,300 | 141,400 | 2,340 |
| 2022/11/10 | 140,700 | 140,700 | 139,300 | 139,400 | 1,175 |
| 2022/11/09 | 140,700 | 140,700 | 139,200 | 139,600 | 1,010 |
| 2022/11/08 | 139,600 | 140,200 | 139,000 | 140,100 | 1,473 |
| 2022/11/07 | 140,800 | 141,600 | 138,000 | 139,100 | 1,807 |
| 2022/11/04 | 141,500 | 142,700 | 139,500 | 140,800 | 1,992 |
| 2022/11/02 | 145,300 | 145,300 | 141,800 | 141,800 | 2,845 |
| 2022/11/01 | 143,500 | 144,800 | 141,300 | 144,800 | 2,482 |
| 2022/10/31 | 144,400 | 144,400 | 140,800 | 142,500 | 2,569 |
| 2022/10/28 | 141,700 | 143,600 | 140,600 | 143,100 | 1,990 |
| 2022/10/27 | 140,000 | 142,300 | 138,900 | 142,000 | 2,297 |
| 2022/10/26 | 135,000 | 139,800 | 135,000 | 139,400 | 3,203 |
| 2022/10/25 | 134,700 | 135,100 | 132,700 | 134,900 | 3,065 |
| 2022/10/24 | 136,800 | 137,100 | 134,600 | 134,700 | 1,707 |
| 2022/10/21 | 137,400 | 137,900 | 136,000 | 136,800 | 2,449 |
| 2022/10/20 | 139,000 | 139,200 | 137,000 | 137,800 | 2,020 |
| 2022/10/19 | 139,800 | 141,700 | 139,300 | 139,500 | 1,470 |
| 2022/10/18 | 143,000 | 143,100 | 139,000 | 139,800 | 2,704 |
| 2022/10/17 | 147,000 | 147,000 | 141,200 | 142,600 | 1,772 |
| 2022/10/14 | 146,100 | 147,300 | 145,500 | 146,400 | 1,904 |
| 2022/10/13 | 148,000 | 148,000 | 145,100 | 145,700 | 1,513 |
| 2022/10/12 | 147,500 | 148,900 | 147,300 | 148,000 | 1,152 |
| 2022/10/11 | 148,500 | 149,500 | 147,000 | 147,400 | 930 |
| 2022/10/07 | 148,200 | 150,900 | 146,400 | 150,100 | 1,395 |
| 2022/10/06 | 149,500 | 150,400 | 148,300 | 149,600 | 1,221 |
| 2022/10/05 | 152,900 | 152,900 | 148,500 | 149,300 | 1,479 |
| 2022/10/04 | 151,100 | 152,000 | 150,600 | 152,000 | 849 |
| 2022/10/03 | 151,000 | 152,500 | 148,900 | 150,100 | 947 |
| 2022/09/30 | 148,800 | 151,300 | 146,400 | 150,800 | 1,862 |
| 2022/09/29 | 149,800 | 152,200 | 148,600 | 149,100 | 1,702 |
| 2022/09/28 | 149,400 | 150,300 | 145,600 | 147,400 | 2,618 |
| 2022/09/27 | 153,100 | 153,100 | 149,500 | 149,800 | 2,344 |
| 2022/09/26 | 154,500 | 154,500 | 151,200 | 151,800 | 1,409 |
| 2022/09/22 | 153,800 | 155,500 | 152,900 | 154,900 | 894 |
| 2022/09/21 | 154,600 | 156,000 | 154,100 | 154,900 | 1,240 |
| 2022/09/20 | 156,400 | 156,400 | 154,000 | 154,500 | 996 |
| 2022/09/16 | 155,200 | 156,500 | 154,300 | 155,500 | 1,808 |
| 2022/09/15 | 157,500 | 157,500 | 154,300 | 155,200 | 1,371 |
| 2022/09/14 | 157,900 | 158,200 | 156,600 | 157,200 | 867 |
| 2022/09/13 | 156,800 | 158,100 | 156,400 | 157,800 | 962 |
| 2022/09/12 | 157,900 | 157,900 | 156,400 | 156,800 | 564 |
| 2022/09/09 | 154,500 | 156,800 | 154,500 | 156,500 | 1,494 |
| 2022/09/08 | 155,500 | 155,500 | 154,400 | 154,800 | 1,317 |
| 2022/09/07 | 155,000 | 156,100 | 154,600 | 155,600 | 934 |
| 2022/09/06 | 156,600 | 156,800 | 154,600 | 155,100 | 885 |
| 2022/09/05 | 154,400 | 156,900 | 154,300 | 156,100 | 789 |
| 2022/09/02 | 157,700 | 157,700 | 155,600 | 155,600 | 814 |
| 2022/09/01 | 156,500 | 157,500 | 155,800 | 156,000 | 1,402 |
| 2022/08/31 | 158,800 | 159,500 | 156,900 | 157,800 | 2,499 |
| 2022/08/30 | 155,700 | 159,200 | 155,300 | 158,700 | 1,025 |
| 2022/08/29 | 155,000 | 155,800 | 154,100 | 155,800 | 1,683 |
| 2022/08/26 | 155,900 | 156,800 | 155,400 | 156,000 | 592 |
| 2022/08/25 | 155,900 | 156,200 | 155,300 | 155,400 | 527 |
| 2022/08/24 | 156,300 | 157,200 | 154,200 | 154,700 | 1,098 |
| 2022/08/23 | 156,700 | 157,400 | 155,500 | 156,000 | 1,039 |
| 2022/08/22 | 155,800 | 156,900 | 154,700 | 156,700 | 775 |
| 2022/08/19 | 156,700 | 156,700 | 154,900 | 155,800 | 784 |
| 2022/08/18 | 156,000 | 156,100 | 154,600 | 155,300 | 1,101 |
| 2022/08/17 | 156,800 | 157,000 | 156,200 | 156,200 | 613 |
| 2022/08/16 | 155,500 | 156,700 | 154,700 | 156,700 | 1,258 |
| 2022/08/15 | 154,900 | 155,200 | 153,700 | 155,100 | 748 |
| 2022/08/12 | 153,700 | 154,700 | 153,500 | 153,500 | 847 |
| 2022/08/10 | 155,400 | 155,400 | 153,300 | 153,600 | 946 |
| 2022/08/09 | 154,000 | 155,700 | 154,000 | 154,900 | 901 |
| 2022/08/08 | 155,300 | 155,300 | 153,600 | 154,500 | 417 |
| 2022/08/05 | 154,700 | 155,800 | 154,200 | 154,600 | 868 |
| 2022/08/04 | 154,500 | 155,200 | 153,700 | 154,300 | 865 |
| 2022/08/03 | 153,000 | 154,100 | 151,900 | 153,600 | 1,001 |
| 2022/08/02 | 155,000 | 155,300 | 152,100 | 152,500 | 1,359 |
| 2022/08/01 | 154,300 | 154,800 | 153,400 | 154,300 | 1,348 |
| 2022/07/29 | 153,200 | 154,000 | 151,700 | 153,800 | 2,448 |
| 2022/07/28 | 151,500 | 152,100 | 150,900 | 152,100 | 3,090 |
| 2022/07/27 | 150,800 | 152,400 | 150,700 | 151,400 | 1,702 |
| 2022/07/26 | 154,000 | 154,600 | 149,700 | 151,100 | 3,130 |
| 2022/07/25 | 154,000 | 154,700 | 153,300 | 154,000 | 1,091 |
| 2022/07/22 | 153,500 | 153,600 | 151,900 | 153,000 | 1,133 |
| 2022/07/21 | 152,400 | 154,100 | 151,500 | 153,300 | 1,758 |
| 2022/07/20 | 150,900 | 151,700 | 148,200 | 150,700 | 1,241 |
| 2022/07/19 | 152,100 | 153,800 | 150,600 | 150,600 | 1,475 |
| 2022/07/15 | 150,800 | 151,700 | 150,100 | 150,800 | 1,376 |
| 2022/07/14 | 148,300 | 150,100 | 147,700 | 150,000 | 387 |
| 2022/07/13 | 150,500 | 150,500 | 148,100 | 148,600 | 751 |
| 2022/07/12 | 151,400 | 151,400 | 149,100 | 150,100 | 796 |
| 2022/07/11 | 151,200 | 151,500 | 150,300 | 150,800 | 1,213 |
| 2022/07/08 | 148,600 | 151,200 | 147,600 | 150,200 | 2,369 |
| 2022/07/07 | 145,400 | 148,100 | 145,400 | 147,600 | 1,207 |
| 2022/07/06 | 146,700 | 147,600 | 145,100 | 145,400 | 920 |
| 2022/07/05 | 145,000 | 147,200 | 145,000 | 146,400 | 964 |
| 2022/07/04 | 143,900 | 145,200 | 143,300 | 145,200 | 1,133 |
| 2022/07/01 | 144,000 | 144,800 | 142,500 | 143,400 | 1,082 |
| 2022/06/30 | 146,700 | 147,400 | 144,400 | 144,800 | 1,311 |
| 2022/06/29 | 144,200 | 146,900 | 143,900 | 146,000 | 1,339 |
| 2022/06/28 | 142,000 | 145,000 | 141,700 | 144,700 | 1,925 |
| 2022/06/27 | 140,000 | 142,200 | 140,000 | 141,700 | 894 |
| 2022/06/24 | 138,900 | 140,300 | 138,000 | 139,900 | 1,260 |
| 2022/06/23 | 137,600 | 140,900 | 137,600 | 138,900 | 1,929 |
| 2022/06/22 | 140,500 | 140,500 | 137,600 | 137,700 | 3,282 |
| 2022/06/21 | 140,700 | 140,700 | 138,000 | 139,000 | 1,600 |
| 2022/06/20 | 141,400 | 141,800 | 138,000 | 138,900 | 1,289 |
| 2022/06/17 | 142,800 | 142,800 | 139,400 | 141,400 | 2,419 |
| 2022/06/16 | 142,500 | 146,300 | 142,500 | 143,300 | 2,106 |
| 2022/06/15 | 149,600 | 149,600 | 140,600 | 141,800 | 4,646 |
| 2022/06/14 | 150,500 | 151,500 | 147,300 | 148,000 | 2,347 |
| 2022/06/13 | 152,000 | 152,200 | 150,400 | 150,400 | 1,451 |
| 2022/06/10 | 153,800 | 154,300 | 152,400 | 152,400 | 2,095 |
| 2022/06/09 | 154,600 | 154,900 | 153,200 | 154,700 | 1,222 |
| 2022/06/08 | 154,500 | 155,300 | 153,800 | 155,000 | 1,008 |
| 2022/06/07 | 155,300 | 155,300 | 153,400 | 154,300 | 854 |
| 2022/06/06 | 156,000 | 156,200 | 153,500 | 154,400 | 1,571 |
| 2022/06/03 | 153,500 | 155,000 | 153,500 | 154,700 | 1,437 |
| 2022/06/02 | 153,900 | 154,300 | 152,600 | 153,400 | 1,709 |
| 2022/06/01 | 153,200 | 154,200 | 152,100 | 153,200 | 2,662 |
| 2022/05/31 | 155,600 | 155,800 | 153,200 | 154,000 | 2,510 |
| 2022/05/30 | 156,800 | 157,000 | 154,800 | 156,800 | 996 |
| 2022/05/27 | 156,400 | 158,600 | 155,100 | 157,700 | 3,655 |
| 2022/05/26 | 158,200 | 158,200 | 156,300 | 156,300 | 1,504 |
| 2022/05/25 | 157,000 | 158,800 | 156,600 | 158,200 | 1,497 |
| 2022/05/24 | 156,500 | 157,400 | 155,500 | 156,800 | 1,732 |
| 2022/05/23 | 156,400 | 156,900 | 155,600 | 155,900 | 1,508 |
| 2022/05/20 | 156,000 | 156,300 | 154,700 | 155,700 | 1,203 |
| 2022/05/19 | 154,300 | 155,700 | 154,100 | 154,500 | 1,011 |
| 2022/05/18 | 156,000 | 156,000 | 154,400 | 155,300 | 1,079 |
| 2022/05/17 | 153,400 | 155,500 | 153,200 | 155,300 | 843 |
| 2022/05/16 | 155,600 | 155,700 | 151,800 | 152,800 | 1,407 |
| 2022/05/13 | 153,000 | 154,800 | 152,300 | 153,600 | 1,350 |
| 2022/05/12 | 150,500 | 153,000 | 150,100 | 151,500 | 2,164 |
| 2022/05/11 | 153,000 | 155,900 | 152,700 | 153,200 | 2,427 |
| 2022/05/10 | 156,100 | 156,300 | 152,900 | 153,000 | 2,767 |
| 2022/05/09 | 158,200 | 158,800 | 156,100 | 156,400 | 2,518 |
| 2022/05/06 | 159,000 | 160,200 | 158,300 | 158,800 | 1,912 |
| 2022/05/02 | 159,700 | 160,900 | 157,700 | 159,600 | 1,642 |
| 2022/04/28 | 158,800 | 160,800 | 157,500 | 158,000 | 2,159 |
| 2022/04/27 | 156,100 | 159,300 | 155,500 | 158,100 | 961 |
| 2022/04/26 | 158,500 | 159,000 | 155,600 | 156,500 | 2,308 |
| 2022/04/25 | 155,200 | 155,900 | 153,500 | 155,100 | 954 |
| 2022/04/22 | 154,800 | 156,400 | 153,600 | 155,300 | 766 |
| 2022/04/21 | 153,700 | 155,500 | 153,700 | 154,100 | 905 |
| 2022/04/20 | 153,000 | 153,900 | 151,100 | 153,600 | 1,664 |
| 2022/04/19 | 152,200 | 153,500 | 151,500 | 152,900 | 1,784 |
| 2022/04/18 | 155,600 | 155,600 | 153,000 | 153,500 | 619 |
| 2022/04/15 | 156,500 | 156,800 | 154,300 | 154,600 | 648 |
| 2022/04/14 | 156,800 | 157,400 | 154,800 | 156,900 | 1,423 |
| 2022/04/13 | 154,800 | 156,200 | 154,000 | 156,200 | 1,971 |
| 2022/04/12 | 155,600 | 156,300 | 154,300 | 154,300 | 1,638 |
| 2022/04/11 | 155,600 | 157,400 | 154,500 | 154,800 | 1,029 |
| 2022/04/08 | 155,800 | 159,200 | 155,100 | 155,600 | 3,953 |
| 2022/04/07 | 161,700 | 161,700 | 157,400 | 157,500 | 2,449 |
| 2022/04/06 | 161,100 | 161,900 | 159,300 | 161,100 | 1,656 |
| 2022/04/05 | 162,000 | 162,000 | 159,400 | 161,000 | 1,653 |
| 2022/04/04 | 164,700 | 164,700 | 157,300 | 161,000 | 2,861 |
| 2022/04/01 | 159,800 | 160,900 | 157,700 | 160,700 | 3,064 |
| 2022/03/31 | 161,100 | 162,400 | 158,500 | 160,700 | 1,820 |
| 2022/03/30 | 164,900 | 164,900 | 157,100 | 159,500 | 1,891 |
| 2022/03/29 | 160,700 | 163,900 | 160,600 | 163,800 | 2,975 |
| 2022/03/28 | 158,500 | 160,800 | 157,900 | 160,800 | 1,229 |
| 2022/03/25 | 159,200 | 160,500 | 158,200 | 158,200 | 1,390 |
| 2022/03/24 | 160,000 | 161,600 | 156,700 | 161,300 | 2,094 |
| 2022/03/23 | 159,900 | 159,900 | 157,300 | 159,900 | 1,426 |
| 2022/03/22 | 154,900 | 159,900 | 153,600 | 159,500 | 2,699 |
| 2022/03/18 | 154,900 | 158,200 | 154,600 | 155,100 | 4,491 |
| 2022/03/17 | 152,700 | 154,000 | 151,300 | 152,800 | 1,179 |
| 2022/03/16 | 150,700 | 152,000 | 147,800 | 151,000 | 1,697 |
| 2022/03/15 | 151,000 | 151,200 | 148,700 | 150,000 | 1,849 |
| 2022/03/14 | 150,500 | 152,500 | 150,400 | 150,400 | 1,213 |
| 2022/03/11 | 154,900 | 155,200 | 150,100 | 150,600 | 2,495 |
| 2022/03/10 | 149,800 | 152,200 | 148,900 | 150,900 | 1,505 |
| 2022/03/09 | 150,300 | 151,800 | 147,100 | 147,700 | 2,127 |
| 2022/03/08 | 152,500 | 152,900 | 150,100 | 150,400 | 1,906 |
| 2022/03/07 | 153,000 | 154,500 | 150,900 | 152,500 | 2,379 |
| 2022/03/04 | 152,900 | 152,900 | 149,700 | 151,500 | 1,231 |
| 2022/03/03 | 150,600 | 152,500 | 149,800 | 151,400 | 1,250 |
| 2022/03/02 | 149,800 | 150,700 | 147,600 | 150,000 | 2,496 |
| 2022/03/01 | 147,700 | 149,700 | 147,100 | 149,100 | 2,377 |
| 2022/02/28 | 144,900 | 147,600 | 144,600 | 147,500 | 2,065 |
| 2022/02/25 | 144,500 | 147,100 | 144,500 | 146,000 | 2,453 |
| 2022/02/24 | 145,000 | 148,700 | 145,000 | 147,500 | 4,111 |
| 2022/02/22 | 147,000 | 147,600 | 143,500 | 144,600 | 1,774 |
| 2022/02/21 | 147,100 | 148,800 | 147,000 | 147,800 | 785 |
| 2022/02/18 | 149,800 | 149,800 | 146,000 | 147,500 | 1,868 |
| 2022/02/17 | 148,200 | 149,800 | 146,500 | 149,800 | 1,770 |
| 2022/02/16 | 145,900 | 148,300 | 145,700 | 148,200 | 2,084 |
| 2022/02/15 | 150,100 | 151,500 | 146,100 | 146,300 | 2,885 |
| 2022/02/14 | 152,300 | 153,000 | 148,600 | 149,300 | 2,017 |
| 2022/02/10 | 153,000 | 153,000 | 149,700 | 152,300 | 2,838 |
| 2022/02/09 | 149,300 | 154,000 | 148,200 | 151,500 | 3,487 |
| 2022/02/08 | 154,700 | 154,700 | 150,000 | 150,200 | 1,523 |
| 2022/02/07 | 159,000 | 159,000 | 153,800 | 154,900 | 2,266 |
| 2022/02/04 | 158,500 | 159,700 | 157,200 | 159,300 | 2,165 |
| 2022/02/03 | 156,200 | 158,700 | 155,500 | 158,500 | 1,729 |
| 2022/02/02 | 157,300 | 159,300 | 157,000 | 157,500 | 1,615 |
| 2022/02/01 | 162,200 | 162,200 | 156,200 | 157,500 | 3,096 |
| 2022/01/31 | 160,800 | 162,800 | 159,900 | 160,000 | 2,296 |
| 2022/01/28 | 158,200 | 159,700 | 155,800 | 158,500 | 2,697 |
| 2022/01/27 | 155,000 | 158,600 | 152,500 | 158,600 | 3,487 |
| 2022/01/26 | 154,100 | 156,900 | 153,900 | 155,400 | 2,982 |
| 2022/01/25 | 152,900 | 154,900 | 152,000 | 154,100 | 4,393 |
| 2022/01/24 | 151,800 | 154,400 | 149,800 | 153,300 | 3,373 |
| 2022/01/21 | 145,900 | 153,600 | 143,600 | 152,700 | 4,775 |
| 2022/01/20 | 152,400 | 153,800 | 147,000 | 147,500 | 6,986 |
| 2022/01/19 | 158,800 | 158,800 | 152,000 | 152,400 | 3,574 |
| 2022/01/18 | 159,800 | 160,100 | 157,300 | 157,600 | 1,800 |
| 2022/01/17 | 160,600 | 161,900 | 159,100 | 160,100 | 1,780 |
| 2022/01/14 | 161,600 | 162,500 | 159,400 | 159,800 | 2,047 |
| 2022/01/13 | 162,600 | 164,600 | 161,200 | 161,400 | 2,532 |
| 2022/01/12 | 167,700 | 168,000 | 162,300 | 162,700 | 1,858 |
| 2022/01/11 | 168,800 | 169,800 | 166,500 | 167,500 | 1,501 |
| 2022/01/07 | 169,700 | 171,400 | 168,800 | 169,100 | 1,561 |
| 2022/01/06 | 170,000 | 170,800 | 169,000 | 170,100 | 1,603 |
| 2022/01/05 | 173,800 | 174,400 | 169,800 | 169,800 | 2,681 |
| 2022/01/04 | 176,000 | 176,900 | 173,800 | 173,800 | 1,527 |