三井不動産ロジスティクスパーク投資法人(3471)の株価時系列情報
三井不動産ロジスティクスパーク投資法人(3471)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 | 358,000 | 360,500 | 356,500 | 358,000 | 177 |
| 2017/12/28 | 361,000 | 362,500 | 357,000 | 357,000 | 263 |
| 2017/12/27 | 355,000 | 361,500 | 355,000 | 361,500 | 318 |
| 2017/12/26 | 353,500 | 354,500 | 350,500 | 354,500 | 179 |
| 2017/12/25 | 351,500 | 356,000 | 351,000 | 352,500 | 126 |
| 2017/12/22 | 348,500 | 352,500 | 348,500 | 352,500 | 168 |
| 2017/12/21 | 348,000 | 351,000 | 347,000 | 349,500 | 347 |
| 2017/12/20 | 355,500 | 355,500 | 348,000 | 348,000 | 443 |
| 2017/12/19 | 361,500 | 362,500 | 353,500 | 355,000 | 505 |
| 2017/12/18 | 358,500 | 361,500 | 356,500 | 361,500 | 253 |
| 2017/12/15 | 360,500 | 364,500 | 355,500 | 360,500 | 606 |
| 2017/12/14 | 365,000 | 369,500 | 360,500 | 360,500 | 518 |
| 2017/12/13 | 356,000 | 369,500 | 354,500 | 364,000 | 817 |
| 2017/12/12 | 353,500 | 356,500 | 352,000 | 356,000 | 411 |
| 2017/12/11 | 355,500 | 357,500 | 352,500 | 354,500 | 453 |
| 2017/12/08 | 353,000 | 357,500 | 353,000 | 355,500 | 761 |
| 2017/12/07 | 357,000 | 357,500 | 354,000 | 356,500 | 420 |
| 2017/12/06 | 350,500 | 357,000 | 348,000 | 357,000 | 340 |
| 2017/12/05 | 350,500 | 355,000 | 350,000 | 350,000 | 362 |
| 2017/12/04 | 360,000 | 361,000 | 353,000 | 353,000 | 505 |
| 2017/12/01 | 359,000 | 360,000 | 356,500 | 360,000 | 472 |
| 2017/11/30 | 353,500 | 359,500 | 353,500 | 359,500 | 906 |
| 2017/11/29 | 355,500 | 357,000 | 353,500 | 354,500 | 524 |
| 2017/11/28 | 344,000 | 357,500 | 344,000 | 355,500 | 493 |
| 2017/11/27 | 354,000 | 355,500 | 349,500 | 351,000 | 287 |
| 2017/11/24 | 353,500 | 355,500 | 353,000 | 354,000 | 333 |
| 2017/11/22 | 351,000 | 357,500 | 351,000 | 353,500 | 481 |
| 2017/11/21 | 352,000 | 357,500 | 346,500 | 355,500 | 840 |
| 2017/11/20 | 348,000 | 361,000 | 347,500 | 351,500 | 1,156 |
| 2017/11/17 | 333,000 | 360,000 | 333,000 | 346,500 | 1,869 |
| 2017/11/16 | 327,500 | 335,500 | 327,500 | 335,500 | 329 |
| 2017/11/15 | 328,500 | 330,000 | 325,000 | 330,000 | 448 |
| 2017/11/14 | 323,000 | 329,500 | 323,000 | 328,500 | 521 |
| 2017/11/13 | 325,500 | 326,500 | 322,500 | 323,000 | 513 |
| 2017/11/10 | 321,000 | 326,500 | 320,000 | 323,500 | 448 |
| 2017/11/09 | 322,000 | 326,000 | 321,500 | 322,000 | 349 |
| 2017/11/08 | 328,000 | 328,500 | 322,000 | 322,500 | 306 |
| 2017/11/07 | 330,000 | 330,000 | 327,000 | 328,000 | 239 |
| 2017/11/06 | 330,500 | 331,000 | 327,000 | 331,000 | 483 |
| 2017/11/02 | 331,000 | 332,500 | 328,000 | 332,500 | 444 |
| 2017/11/01 | 329,000 | 331,500 | 327,500 | 330,000 | 629 |
| 2017/10/31 | 332,000 | 336,000 | 331,500 | 332,000 | 538 |
| 2017/10/30 | 331,000 | 332,000 | 329,500 | 330,500 | 232 |
| 2017/10/27 | 329,500 | 332,500 | 327,000 | 332,000 | 435 |
| 2017/10/26 | 327,000 | 330,500 | 325,000 | 329,500 | 622 |
| 2017/10/25 | 333,000 | 333,000 | 325,000 | 325,000 | 300 |
| 2017/10/24 | 329,000 | 333,000 | 327,500 | 330,000 | 437 |
| 2017/10/23 | 325,500 | 328,500 | 325,000 | 328,000 | 295 |
| 2017/10/20 | 327,000 | 329,500 | 324,500 | 328,000 | 324 |
| 2017/10/19 | 328,500 | 329,500 | 326,500 | 328,500 | 330 |
| 2017/10/18 | 330,500 | 330,500 | 324,500 | 328,500 | 225 |
| 2017/10/17 | 329,000 | 332,500 | 326,500 | 330,500 | 427 |
| 2017/10/16 | 333,000 | 333,000 | 331,000 | 332,500 | 166 |
| 2017/10/13 | 332,500 | 333,500 | 329,500 | 332,000 | 266 |
| 2017/10/12 | 330,000 | 334,000 | 330,000 | 333,000 | 304 |
| 2017/10/11 | 334,000 | 334,500 | 330,000 | 330,000 | 494 |
| 2017/10/10 | 331,000 | 334,500 | 330,500 | 332,000 | 387 |
| 2017/10/06 | 336,500 | 337,000 | 330,000 | 330,000 | 374 |
| 2017/10/05 | 329,500 | 337,000 | 329,500 | 336,000 | 411 |
| 2017/10/04 | 335,000 | 337,000 | 328,000 | 328,000 | 478 |
| 2017/10/03 | 330,500 | 335,000 | 329,500 | 334,500 | 1,382 |
| 2017/10/02 | 327,500 | 330,000 | 325,500 | 329,500 | 257 |
| 2017/09/29 | 323,500 | 327,500 | 322,000 | 327,500 | 392 |
| 2017/09/28 | 324,000 | 325,500 | 322,000 | 325,000 | 480 |
| 2017/09/27 | 330,000 | 330,000 | 323,000 | 326,500 | 401 |
| 2017/09/26 | 327,000 | 330,500 | 327,000 | 330,000 | 190 |
| 2017/09/25 | 325,500 | 330,500 | 325,000 | 330,500 | 479 |
| 2017/09/22 | 326,500 | 328,500 | 323,500 | 327,000 | 463 |
| 2017/09/21 | 327,000 | 329,000 | 325,500 | 329,000 | 290 |
| 2017/09/20 | 327,000 | 329,500 | 326,500 | 328,500 | 469 |
| 2017/09/19 | 327,000 | 330,000 | 326,000 | 327,000 | 905 |
| 2017/09/15 | 317,500 | 326,500 | 315,000 | 321,000 | 678 |
| 2017/09/14 | 315,500 | 322,000 | 313,500 | 315,000 | 840 |
| 2017/09/13 | 317,000 | 317,500 | 314,500 | 317,000 | 285 |
| 2017/09/12 | 313,500 | 320,500 | 313,500 | 316,000 | 520 |
| 2017/09/11 | 314,500 | 315,000 | 312,000 | 312,500 | 330 |
| 2017/09/08 | 313,000 | 319,000 | 311,000 | 315,000 | 966 |
| 2017/09/07 | 310,000 | 322,500 | 308,500 | 320,000 | 921 |
| 2017/09/06 | 309,500 | 311,000 | 306,500 | 311,000 | 370 |
| 2017/09/05 | 310,000 | 311,500 | 308,000 | 309,500 | 294 |
| 2017/09/04 | 315,000 | 315,500 | 309,000 | 311,500 | 442 |
| 2017/09/01 | 315,500 | 316,500 | 314,000 | 315,000 | 338 |
| 2017/08/31 | 317,000 | 319,500 | 314,500 | 315,000 | 357 |
| 2017/08/30 | 314,000 | 319,000 | 313,500 | 318,000 | 191 |
| 2017/08/29 | 316,500 | 319,000 | 312,000 | 315,000 | 333 |
| 2017/08/28 | 320,500 | 320,500 | 315,500 | 319,000 | 380 |
| 2017/08/25 | 318,000 | 319,500 | 316,500 | 319,000 | 189 |
| 2017/08/24 | 320,000 | 320,000 | 317,500 | 318,000 | 399 |
| 2017/08/23 | 320,500 | 320,500 | 318,000 | 319,500 | 278 |
| 2017/08/22 | 316,500 | 321,500 | 316,000 | 320,500 | 418 |
| 2017/08/21 | 318,500 | 320,500 | 316,500 | 316,500 | 299 |
| 2017/08/18 | 318,000 | 322,000 | 315,000 | 319,000 | 337 |
| 2017/08/17 | 315,000 | 319,000 | 314,000 | 317,500 | 423 |
| 2017/08/16 | 312,500 | 315,000 | 310,000 | 315,000 | 349 |
| 2017/08/15 | 314,000 | 314,000 | 309,000 | 312,000 | 453 |
| 2017/08/14 | 317,000 | 317,000 | 310,500 | 315,500 | 461 |
| 2017/08/10 | 319,000 | 320,000 | 317,500 | 318,000 | 340 |
| 2017/08/09 | 319,000 | 321,500 | 317,500 | 321,000 | 298 |
| 2017/08/08 | 325,000 | 326,500 | 319,000 | 320,000 | 800 |
| 2017/08/07 | 329,500 | 329,500 | 325,500 | 327,000 | 384 |
| 2017/08/04 | 325,500 | 330,000 | 324,500 | 330,000 | 526 |
| 2017/08/03 | 317,500 | 328,500 | 317,500 | 327,500 | 726 |
| 2017/08/02 | 325,000 | 330,500 | 317,000 | 318,000 | 1,364 |
| 2017/08/01 | 318,000 | 320,000 | 316,000 | 318,000 | 302 |
| 2017/07/31 | 318,500 | 322,000 | 317,000 | 319,500 | 524 |
| 2017/07/28 | 315,000 | 320,500 | 315,000 | 318,500 | 596 |
| 2017/07/27 | 315,000 | 320,000 | 313,500 | 316,500 | 657 |
| 2017/07/26 | 322,000 | 322,000 | 318,500 | 321,000 | 803 |
| 2017/07/25 | 321,000 | 323,000 | 319,500 | 322,000 | 756 |
| 2017/07/24 | 321,000 | 322,000 | 318,000 | 321,500 | 610 |
| 2017/07/21 | 319,500 | 322,500 | 317,000 | 322,500 | 852 |
| 2017/07/20 | 312,000 | 324,000 | 312,000 | 319,500 | 1,249 |
| 2017/07/19 | 303,500 | 316,000 | 303,500 | 312,000 | 691 |
| 2017/07/18 | 306,000 | 306,000 | 302,500 | 303,000 | 678 |
| 2017/07/14 | 309,500 | 311,500 | 306,000 | 307,500 | 733 |
| 2017/07/13 | 310,500 | 311,000 | 307,500 | 310,500 | 1,153 |
| 2017/07/12 | 317,500 | 317,500 | 310,000 | 310,500 | 774 |
| 2017/07/11 | 319,500 | 319,500 | 316,000 | 316,500 | 377 |
| 2017/07/10 | 321,000 | 321,500 | 316,000 | 316,000 | 468 |
| 2017/07/07 | 322,000 | 323,500 | 321,000 | 321,000 | 455 |
| 2017/07/06 | 320,500 | 324,500 | 319,000 | 323,500 | 782 |
| 2017/07/05 | 328,000 | 328,500 | 318,000 | 320,500 | 997 |
| 2017/07/04 | 335,000 | 335,000 | 328,500 | 329,500 | 557 |
| 2017/07/03 | 334,500 | 336,500 | 332,500 | 332,500 | 308 |
| 2017/06/30 | 336,000 | 337,000 | 334,000 | 336,000 | 436 |
| 2017/06/29 | 334,000 | 338,500 | 333,500 | 336,000 | 389 |
| 2017/06/28 | 334,500 | 335,500 | 331,500 | 334,000 | 345 |
| 2017/06/27 | 329,500 | 335,000 | 328,000 | 335,000 | 553 |
| 2017/06/26 | 327,500 | 330,000 | 327,000 | 327,500 | 251 |
| 2017/06/23 | 332,500 | 332,500 | 327,000 | 329,000 | 301 |
| 2017/06/22 | 334,500 | 334,500 | 331,500 | 332,500 | 307 |
| 2017/06/21 | 336,000 | 336,500 | 333,500 | 334,500 | 464 |
| 2017/06/20 | 335,500 | 336,000 | 334,000 | 336,000 | 249 |
| 2017/06/19 | 333,500 | 337,000 | 331,000 | 335,500 | 282 |
| 2017/06/16 | 334,500 | 336,500 | 333,000 | 333,000 | 451 |
| 2017/06/15 | 336,500 | 337,500 | 332,000 | 334,000 | 483 |
| 2017/06/14 | 335,500 | 339,000 | 335,000 | 338,500 | 846 |
| 2017/06/13 | 338,500 | 338,500 | 334,500 | 335,000 | 120 |
| 2017/06/12 | 337,500 | 339,500 | 336,500 | 338,000 | 255 |
| 2017/06/09 | 337,500 | 339,500 | 335,500 | 337,500 | 500 |
| 2017/06/08 | 336,000 | 341,000 | 336,000 | 339,500 | 648 |
| 2017/06/07 | 334,000 | 337,500 | 332,000 | 336,000 | 818 |
| 2017/06/06 | 333,500 | 335,000 | 333,500 | 334,000 | 267 |
| 2017/06/05 | 338,000 | 338,500 | 334,000 | 334,000 | 389 |
| 2017/06/02 | 339,500 | 340,000 | 337,000 | 337,000 | 506 |
| 2017/06/01 | 334,500 | 338,500 | 334,500 | 337,000 | 445 |
| 2017/05/31 | 334,000 | 338,500 | 331,500 | 336,000 | 994 |
| 2017/05/30 | 336,000 | 339,000 | 332,000 | 336,000 | 799 |
| 2017/05/29 | 330,500 | 335,500 | 329,500 | 335,000 | 293 |
| 2017/05/26 | 331,000 | 331,500 | 330,500 | 330,500 | 191 |
| 2017/05/25 | 332,000 | 333,500 | 330,500 | 330,500 | 244 |
| 2017/05/24 | 332,500 | 334,000 | 331,000 | 331,500 | 252 |
| 2017/05/23 | 332,000 | 336,000 | 331,000 | 332,500 | 255 |
| 2017/05/22 | 332,500 | 334,500 | 331,500 | 333,000 | 165 |
| 2017/05/19 | 334,000 | 334,500 | 330,500 | 332,500 | 273 |
| 2017/05/18 | 336,000 | 336,500 | 332,000 | 336,500 | 482 |
| 2017/05/17 | 330,500 | 332,500 | 327,500 | 332,500 | 424 |
| 2017/05/16 | 329,000 | 336,000 | 328,000 | 330,000 | 569 |
| 2017/05/15 | 332,500 | 334,000 | 328,500 | 328,500 | 470 |
| 2017/05/12 | 330,000 | 334,000 | 327,000 | 334,000 | 744 |
| 2017/05/11 | 337,000 | 338,000 | 331,500 | 332,500 | 702 |
| 2017/05/10 | 333,000 | 339,500 | 330,500 | 337,500 | 1,010 |
| 2017/05/09 | 328,000 | 334,000 | 326,500 | 330,000 | 1,099 |
| 2017/05/08 | 323,500 | 328,000 | 323,500 | 325,500 | 526 |
| 2017/05/02 | 322,500 | 325,500 | 321,000 | 324,000 | 437 |
| 2017/05/01 | 325,500 | 326,500 | 321,000 | 321,000 | 781 |
| 2017/04/28 | 325,000 | 327,500 | 324,500 | 325,500 | 735 |
| 2017/04/27 | 323,500 | 327,000 | 322,500 | 326,500 | 760 |
| 2017/04/26 | 324,500 | 325,500 | 321,500 | 322,000 | 993 |
| 2017/04/25 | 322,500 | 328,500 | 320,500 | 327,000 | 840 |
| 2017/04/24 | 322,000 | 323,500 | 320,500 | 320,500 | 595 |
| 2017/04/21 | 323,000 | 324,000 | 320,500 | 321,000 | 802 |
| 2017/04/20 | 326,000 | 328,000 | 320,000 | 322,000 | 1,009 |
| 2017/04/19 | 323,000 | 328,000 | 322,500 | 327,500 | 584 |
| 2017/04/18 | 324,500 | 327,000 | 321,000 | 322,000 | 840 |
| 2017/04/17 | 321,500 | 326,500 | 319,500 | 326,000 | 653 |
| 2017/04/14 | 324,000 | 324,500 | 320,000 | 322,000 | 466 |
| 2017/04/13 | 324,000 | 326,000 | 321,500 | 324,000 | 858 |
| 2017/04/12 | 327,000 | 328,500 | 323,000 | 325,000 | 636 |
| 2017/04/11 | 326,000 | 330,500 | 324,500 | 330,000 | 932 |
| 2017/04/10 | 333,500 | 334,000 | 327,000 | 333,000 | 759 |
| 2017/04/07 | 326,500 | 329,500 | 326,000 | 326,500 | 324 |
| 2017/04/06 | 327,000 | 329,500 | 325,000 | 326,500 | 404 |
| 2017/04/05 | 328,000 | 331,000 | 327,000 | 328,000 | 159 |
| 2017/04/04 | 330,500 | 331,000 | 327,500 | 327,500 | 202 |
| 2017/04/03 | 329,000 | 331,500 | 326,000 | 328,500 | 326 |
| 2017/03/31 | 330,000 | 333,500 | 329,000 | 329,000 | 449 |
| 2017/03/30 | 330,000 | 330,000 | 325,500 | 329,500 | 557 |
| 2017/03/29 | 327,500 | 329,500 | 326,500 | 329,500 | 272 |
| 2017/03/28 | 329,000 | 329,000 | 326,000 | 327,000 | 387 |
| 2017/03/27 | 330,000 | 330,000 | 326,500 | 329,000 | 436 |
| 2017/03/24 | 325,500 | 330,000 | 325,500 | 326,500 | 369 |
| 2017/03/23 | 323,000 | 329,000 | 309,500 | 325,500 | 862 |
| 2017/03/22 | 327,500 | 334,000 | 320,500 | 321,000 | 703 |
| 2017/03/21 | 328,000 | 330,000 | 324,000 | 324,000 | 342 |
| 2017/03/17 | 322,500 | 330,000 | 321,500 | 330,000 | 691 |
| 2017/03/16 | 320,500 | 322,500 | 318,000 | 322,500 | 261 |
| 2017/03/15 | 320,000 | 322,000 | 318,000 | 320,500 | 327 |
| 2017/03/14 | 321,000 | 323,000 | 319,500 | 319,500 | 365 |
| 2017/03/13 | 318,500 | 321,500 | 318,500 | 321,000 | 423 |
| 2017/03/10 | 325,000 | 328,000 | 320,500 | 320,500 | 646 |
| 2017/03/09 | 324,000 | 330,000 | 324,000 | 324,500 | 422 |
| 2017/03/08 | 330,000 | 330,500 | 320,500 | 323,500 | 982 |
| 2017/03/07 | 333,500 | 335,000 | 330,000 | 330,000 | 313 |
| 2017/03/06 | 340,000 | 340,000 | 334,000 | 334,500 | 616 |
| 2017/03/03 | 335,000 | 340,000 | 334,000 | 339,500 | 706 |
| 2017/03/02 | 335,000 | 338,000 | 332,000 | 335,500 | 1,021 |
| 2017/03/01 | 333,000 | 337,000 | 332,500 | 333,000 | 348 |
| 2017/02/28 | 335,000 | 337,000 | 332,500 | 332,500 | 410 |
| 2017/02/27 | 328,000 | 335,000 | 328,000 | 332,000 | 853 |
| 2017/02/24 | 331,500 | 332,000 | 326,000 | 328,500 | 516 |
| 2017/02/23 | 327,500 | 332,000 | 327,500 | 332,000 | 380 |
| 2017/02/22 | 328,500 | 329,500 | 327,000 | 327,500 | 271 |
| 2017/02/21 | 326,500 | 330,000 | 326,500 | 328,000 | 522 |
| 2017/02/20 | 328,500 | 329,500 | 326,500 | 328,500 | 272 |
| 2017/02/17 | 327,000 | 330,500 | 326,500 | 328,500 | 318 |
| 2017/02/16 | 326,000 | 331,000 | 322,500 | 329,000 | 812 |
| 2017/02/15 | 331,000 | 331,000 | 322,000 | 327,500 | 309 |
| 2017/02/14 | 327,500 | 330,000 | 326,500 | 327,000 | 910 |
| 2017/02/13 | 331,500 | 332,500 | 327,000 | 327,000 | 464 |
| 2017/02/10 | 334,000 | 334,500 | 327,000 | 330,500 | 833 |
| 2017/02/09 | 333,500 | 337,500 | 331,000 | 333,500 | 455 |
| 2017/02/08 | 331,500 | 338,000 | 329,500 | 333,500 | 522 |
| 2017/02/07 | 332,500 | 334,000 | 330,000 | 332,500 | 410 |
| 2017/02/06 | 334,000 | 336,500 | 331,000 | 333,500 | 193 |
| 2017/02/03 | 329,500 | 334,500 | 328,000 | 334,500 | 468 |
| 2017/02/02 | 334,500 | 334,500 | 328,000 | 330,000 | 400 |
| 2017/02/01 | 339,000 | 339,500 | 331,500 | 334,000 | 517 |
| 2017/01/31 | 335,000 | 340,000 | 330,500 | 340,000 | 1,331 |
| 2017/01/30 | 329,000 | 344,500 | 326,500 | 341,500 | 1,641 |
| 2017/01/27 | 329,000 | 333,000 | 324,000 | 333,000 | 728 |
| 2017/01/26 | 331,000 | 333,000 | 330,500 | 331,000 | 426 |
| 2017/01/25 | 333,000 | 334,000 | 329,000 | 330,500 | 324 |
| 2017/01/24 | 330,000 | 334,500 | 329,000 | 332,500 | 762 |
| 2017/01/23 | 332,000 | 333,000 | 327,500 | 330,000 | 494 |
| 2017/01/20 | 332,500 | 336,000 | 332,000 | 333,000 | 600 |
| 2017/01/19 | 326,000 | 336,500 | 326,000 | 335,000 | 552 |
| 2017/01/18 | 329,500 | 331,500 | 327,500 | 329,500 | 329 |
| 2017/01/17 | 332,000 | 334,000 | 329,000 | 330,000 | 510 |
| 2017/01/16 | 329,000 | 336,500 | 328,000 | 336,500 | 802 |
| 2017/01/13 | 333,500 | 334,500 | 330,500 | 330,500 | 512 |
| 2017/01/12 | 332,500 | 337,500 | 331,500 | 335,000 | 935 |
| 2017/01/11 | 335,500 | 336,500 | 332,500 | 332,500 | 677 |
| 2017/01/10 | 335,500 | 339,000 | 328,500 | 335,500 | 945 |
| 2017/01/06 | 327,500 | 335,500 | 327,500 | 330,000 | 1,164 |
| 2017/01/05 | 330,500 | 337,000 | 328,500 | 329,500 | 1,152 |
| 2017/01/04 | 332,500 | 337,000 | 328,500 | 329,500 | 905 |