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 |
|---|---|---|---|---|---|
| 2018/12/28 | 309,000 | 311,500 | 307,000 | 310,000 | 359 |
| 2018/12/27 | 308,000 | 313,500 | 307,000 | 309,000 | 554 |
| 2018/12/26 | 300,000 | 308,500 | 300,000 | 308,000 | 1,144 |
| 2018/12/25 | 305,500 | 305,500 | 296,500 | 300,500 | 1,380 |
| 2018/12/21 | 310,500 | 312,500 | 304,500 | 306,500 | 985 |
| 2018/12/20 | 314,000 | 319,500 | 311,000 | 311,500 | 763 |
| 2018/12/19 | 318,000 | 319,000 | 313,500 | 316,000 | 778 |
| 2018/12/18 | 320,000 | 322,000 | 316,500 | 320,500 | 400 |
| 2018/12/17 | 323,000 | 323,000 | 319,500 | 320,000 | 150 |
| 2018/12/14 | 325,500 | 328,000 | 321,500 | 323,000 | 789 |
| 2018/12/13 | 322,000 | 327,500 | 320,000 | 326,500 | 1,103 |
| 2018/12/12 | 325,000 | 327,000 | 323,500 | 325,000 | 470 |
| 2018/12/11 | 321,500 | 326,500 | 321,500 | 325,000 | 786 |
| 2018/12/10 | 320,500 | 325,500 | 318,500 | 325,000 | 828 |
| 2018/12/07 | 320,000 | 325,000 | 320,000 | 325,000 | 602 |
| 2018/12/06 | 320,500 | 324,000 | 320,000 | 322,000 | 360 |
| 2018/12/05 | 325,000 | 326,500 | 323,000 | 323,000 | 264 |
| 2018/12/04 | 328,000 | 328,000 | 324,500 | 326,500 | 295 |
| 2018/12/03 | 327,500 | 328,500 | 323,000 | 324,000 | 409 |
| 2018/11/30 | 323,000 | 327,500 | 318,500 | 327,500 | 786 |
| 2018/11/29 | 329,500 | 329,500 | 323,000 | 323,000 | 560 |
| 2018/11/28 | 330,000 | 330,000 | 327,000 | 330,000 | 468 |
| 2018/11/27 | 331,000 | 331,500 | 327,500 | 329,500 | 472 |
| 2018/11/26 | 332,500 | 333,000 | 330,500 | 331,500 | 278 |
| 2018/11/22 | 331,500 | 334,000 | 330,500 | 332,500 | 357 |
| 2018/11/21 | 332,000 | 334,000 | 331,000 | 333,000 | 186 |
| 2018/11/20 | 332,000 | 335,500 | 331,000 | 334,500 | 283 |
| 2018/11/19 | 330,500 | 332,500 | 329,500 | 332,000 | 276 |
| 2018/11/16 | 332,500 | 333,500 | 330,500 | 330,500 | 306 |
| 2018/11/15 | 333,000 | 334,500 | 330,500 | 332,500 | 391 |
| 2018/11/14 | 333,000 | 334,500 | 331,000 | 333,500 | 484 |
| 2018/11/13 | 333,000 | 333,500 | 331,000 | 333,000 | 380 |
| 2018/11/12 | 330,500 | 334,500 | 329,000 | 334,500 | 509 |
| 2018/11/09 | 333,500 | 335,500 | 330,000 | 330,500 | 446 |
| 2018/11/08 | 334,000 | 336,500 | 332,500 | 335,000 | 495 |
| 2018/11/07 | 337,000 | 337,000 | 333,500 | 334,500 | 268 |
| 2018/11/06 | 333,500 | 337,500 | 333,000 | 336,000 | 302 |
| 2018/11/05 | 332,000 | 336,500 | 332,000 | 335,000 | 317 |
| 2018/11/02 | 335,500 | 336,500 | 333,000 | 333,500 | 408 |
| 2018/11/01 | 330,000 | 334,500 | 330,000 | 333,000 | 279 |
| 2018/10/31 | 326,000 | 333,000 | 325,500 | 329,000 | 985 |
| 2018/10/30 | 329,500 | 330,000 | 325,500 | 326,000 | 616 |
| 2018/10/29 | 330,500 | 333,500 | 329,000 | 329,500 | 392 |
| 2018/10/26 | 335,000 | 335,000 | 328,000 | 333,500 | 672 |
| 2018/10/25 | 333,500 | 335,500 | 330,500 | 330,500 | 615 |
| 2018/10/24 | 336,500 | 338,000 | 334,000 | 336,500 | 744 |
| 2018/10/23 | 335,500 | 336,000 | 330,500 | 332,500 | 584 |
| 2018/10/22 | 334,500 | 339,000 | 334,500 | 336,500 | 625 |
| 2018/10/19 | 336,000 | 337,000 | 333,500 | 336,500 | 403 |
| 2018/10/18 | 337,500 | 338,000 | 335,000 | 336,500 | 766 |
| 2018/10/17 | 335,500 | 338,000 | 335,500 | 337,500 | 642 |
| 2018/10/16 | 331,000 | 335,000 | 331,000 | 335,000 | 632 |
| 2018/10/15 | 331,000 | 333,500 | 328,000 | 330,500 | 933 |
| 2018/10/12 | 328,500 | 335,000 | 325,500 | 329,000 | 1,986 |
| 2018/10/11 | 328,000 | 330,500 | 323,000 | 328,500 | 884 |
| 2018/10/10 | 322,000 | 329,500 | 320,000 | 329,500 | 962 |
| 2018/10/09 | 317,500 | 322,000 | 317,500 | 319,500 | 532 |
| 2018/10/05 | 319,500 | 320,000 | 317,000 | 317,500 | 274 |
| 2018/10/04 | 316,500 | 320,500 | 316,500 | 319,000 | 482 |
| 2018/10/03 | 316,000 | 318,500 | 316,000 | 318,500 | 234 |
| 2018/10/02 | 317,000 | 318,500 | 316,000 | 317,500 | 420 |
| 2018/10/01 | 319,000 | 319,000 | 315,500 | 315,500 | 513 |
| 2018/09/28 | 323,000 | 323,000 | 318,000 | 319,000 | 983 |
| 2018/09/27 | 319,000 | 324,000 | 318,500 | 322,500 | 906 |
| 2018/09/26 | 317,000 | 319,500 | 315,500 | 317,000 | 517 |
| 2018/09/25 | 313,000 | 317,000 | 313,000 | 317,000 | 285 |
| 2018/09/21 | 315,000 | 317,000 | 314,000 | 314,000 | 350 |
| 2018/09/20 | 314,500 | 316,500 | 314,500 | 314,500 | 296 |
| 2018/09/19 | 314,000 | 316,500 | 314,000 | 315,000 | 273 |
| 2018/09/18 | 315,000 | 319,000 | 314,500 | 315,000 | 400 |
| 2018/09/14 | 310,000 | 317,500 | 310,000 | 315,000 | 595 |
| 2018/09/13 | 310,500 | 315,000 | 310,500 | 314,500 | 451 |
| 2018/09/12 | 315,000 | 315,500 | 311,500 | 312,000 | 603 |
| 2018/09/11 | 311,000 | 317,000 | 311,000 | 317,000 | 377 |
| 2018/09/10 | 311,500 | 314,000 | 310,500 | 310,500 | 337 |
| 2018/09/07 | 311,500 | 314,000 | 311,500 | 312,000 | 446 |
| 2018/09/06 | 312,000 | 314,500 | 312,000 | 312,500 | 509 |
| 2018/09/05 | 314,500 | 316,000 | 313,500 | 313,500 | 620 |
| 2018/09/04 | 317,000 | 317,500 | 315,500 | 316,500 | 389 |
| 2018/09/03 | 317,500 | 319,500 | 317,000 | 317,000 | 752 |
| 2018/08/31 | 320,000 | 322,000 | 319,000 | 321,500 | 336 |
| 2018/08/30 | 321,000 | 322,500 | 321,000 | 322,000 | 250 |
| 2018/08/29 | 321,500 | 322,500 | 320,500 | 322,000 | 524 |
| 2018/08/28 | 321,500 | 322,500 | 321,000 | 322,000 | 367 |
| 2018/08/27 | 322,000 | 323,000 | 321,500 | 322,500 | 234 |
| 2018/08/24 | 323,000 | 325,500 | 322,500 | 323,500 | 443 |
| 2018/08/23 | 324,000 | 324,000 | 322,000 | 323,000 | 494 |
| 2018/08/22 | 321,000 | 323,000 | 320,500 | 323,000 | 371 |
| 2018/08/21 | 319,500 | 321,000 | 318,500 | 321,000 | 462 |
| 2018/08/20 | 319,000 | 321,500 | 317,500 | 320,500 | 758 |
| 2018/08/17 | 319,000 | 320,500 | 319,000 | 319,000 | 328 |
| 2018/08/16 | 323,000 | 323,000 | 319,000 | 320,000 | 1,300 |
| 2018/08/15 | 323,500 | 324,500 | 322,000 | 322,000 | 595 |
| 2018/08/14 | 323,000 | 325,000 | 322,000 | 322,000 | 449 |
| 2018/08/13 | 325,500 | 325,500 | 323,000 | 323,000 | 474 |
| 2018/08/10 | 327,000 | 328,000 | 325,000 | 325,500 | 392 |
| 2018/08/09 | 329,000 | 330,500 | 326,000 | 326,000 | 683 |
| 2018/08/08 | 327,500 | 329,000 | 326,000 | 328,000 | 475 |
| 2018/08/07 | 327,000 | 331,000 | 326,500 | 329,000 | 864 |
| 2018/08/06 | 326,000 | 326,500 | 324,500 | 325,500 | 564 |
| 2018/08/03 | 324,000 | 327,000 | 324,000 | 326,000 | 392 |
| 2018/08/02 | 324,000 | 325,500 | 324,000 | 325,000 | 642 |
| 2018/08/01 | 319,000 | 326,000 | 319,000 | 323,000 | 1,155 |
| 2018/07/31 | 321,000 | 323,000 | 319,000 | 322,500 | 1,561 |
| 2018/07/30 | 325,000 | 325,500 | 320,500 | 320,500 | 5,105 |
| 2018/07/27 | 328,000 | 329,000 | 326,500 | 328,500 | 1,431 |
| 2018/07/26 | 335,500 | 336,000 | 333,000 | 333,500 | 1,309 |
| 2018/07/25 | 336,500 | 337,500 | 336,000 | 336,500 | 530 |
| 2018/07/24 | 339,500 | 339,500 | 335,500 | 336,500 | 707 |
| 2018/07/23 | 337,000 | 337,000 | 335,000 | 336,000 | 716 |
| 2018/07/20 | 337,000 | 338,000 | 336,500 | 337,500 | 439 |
| 2018/07/19 | 338,000 | 338,000 | 337,000 | 337,500 | 398 |
| 2018/07/18 | 338,000 | 338,500 | 336,500 | 337,500 | 506 |
| 2018/07/17 | 336,000 | 337,500 | 334,000 | 337,500 | 547 |
| 2018/07/13 | 337,500 | 337,500 | 336,500 | 336,500 | 602 |
| 2018/07/12 | 339,000 | 339,500 | 337,000 | 337,500 | 888 |
| 2018/07/11 | 338,000 | 341,000 | 337,500 | 340,000 | 918 |
| 2018/07/10 | 338,500 | 339,000 | 336,500 | 337,000 | 1,109 |
| 2018/07/09 | 338,000 | 340,000 | 337,500 | 338,000 | 733 |
| 2018/07/06 | 338,500 | 339,500 | 337,500 | 337,500 | 879 |
| 2018/07/05 | 337,500 | 339,000 | 336,500 | 339,000 | 694 |
| 2018/07/04 | 337,500 | 339,000 | 337,000 | 337,500 | 728 |
| 2018/07/03 | 339,000 | 339,500 | 337,500 | 337,500 | 782 |
| 2018/07/02 | 339,500 | 341,000 | 338,000 | 338,000 | 659 |
| 2018/06/29 | 340,000 | 341,000 | 338,500 | 338,500 | 1,201 |
| 2018/06/28 | 341,000 | 342,000 | 339,500 | 340,000 | 534 |
| 2018/06/27 | 341,500 | 344,500 | 341,500 | 343,500 | 755 |
| 2018/06/26 | 340,500 | 346,500 | 340,000 | 343,000 | 1,233 |
| 2018/06/25 | 341,500 | 342,500 | 339,000 | 339,000 | 518 |
| 2018/06/22 | 340,000 | 343,000 | 340,000 | 341,000 | 802 |
| 2018/06/21 | 340,000 | 342,500 | 340,000 | 340,000 | 626 |
| 2018/06/20 | 340,000 | 340,000 | 338,000 | 340,000 | 391 |
| 2018/06/19 | 339,000 | 340,000 | 337,000 | 337,000 | 577 |
| 2018/06/18 | 340,500 | 344,000 | 339,000 | 339,500 | 600 |
| 2018/06/15 | 340,500 | 340,500 | 338,500 | 338,500 | 530 |
| 2018/06/14 | 339,500 | 340,000 | 338,500 | 340,000 | 853 |
| 2018/06/13 | 339,000 | 341,000 | 339,000 | 340,000 | 311 |
| 2018/06/12 | 340,000 | 341,000 | 339,500 | 339,500 | 511 |
| 2018/06/11 | 341,000 | 342,500 | 340,000 | 340,500 | 451 |
| 2018/06/08 | 342,000 | 342,500 | 341,000 | 341,000 | 486 |
| 2018/06/07 | 342,500 | 343,500 | 341,500 | 342,000 | 505 |
| 2018/06/06 | 342,000 | 345,000 | 341,500 | 342,500 | 749 |
| 2018/06/05 | 340,500 | 346,000 | 340,000 | 344,500 | 891 |
| 2018/06/04 | 341,000 | 342,000 | 338,500 | 340,500 | 800 |
| 2018/06/01 | 341,000 | 342,000 | 339,500 | 340,500 | 936 |
| 2018/05/31 | 342,500 | 343,500 | 341,000 | 341,500 | 768 |
| 2018/05/30 | 342,000 | 343,500 | 341,500 | 343,500 | 587 |
| 2018/05/29 | 342,000 | 345,000 | 341,000 | 343,500 | 1,104 |
| 2018/05/28 | 341,500 | 343,000 | 340,000 | 342,000 | 712 |
| 2018/05/25 | 342,000 | 344,500 | 341,000 | 342,000 | 675 |
| 2018/05/24 | 347,000 | 347,500 | 343,000 | 343,000 | 886 |
| 2018/05/23 | 347,500 | 348,500 | 347,000 | 347,500 | 469 |
| 2018/05/22 | 350,000 | 350,500 | 347,500 | 349,000 | 441 |
| 2018/05/21 | 349,000 | 353,000 | 349,000 | 350,000 | 542 |
| 2018/05/18 | 350,000 | 352,500 | 349,000 | 350,000 | 448 |
| 2018/05/17 | 348,000 | 350,000 | 347,500 | 349,500 | 435 |
| 2018/05/16 | 346,500 | 349,500 | 345,000 | 347,500 | 707 |
| 2018/05/15 | 348,000 | 349,000 | 346,000 | 347,000 | 875 |
| 2018/05/14 | 349,000 | 350,500 | 347,500 | 348,000 | 945 |
| 2018/05/11 | 349,500 | 351,500 | 348,500 | 349,500 | 534 |
| 2018/05/10 | 351,000 | 351,000 | 347,500 | 349,500 | 917 |
| 2018/05/09 | 352,500 | 354,000 | 350,000 | 350,500 | 710 |
| 2018/05/08 | 349,500 | 353,000 | 349,000 | 352,000 | 693 |
| 2018/05/07 | 349,000 | 353,000 | 349,000 | 350,000 | 607 |
| 2018/05/02 | 354,500 | 354,500 | 349,500 | 349,500 | 346 |
| 2018/05/01 | 352,500 | 356,000 | 349,500 | 349,500 | 495 |
| 2018/04/27 | 350,500 | 352,500 | 349,000 | 352,500 | 560 |
| 2018/04/26 | 352,000 | 354,000 | 350,000 | 351,500 | 384 |
| 2018/04/25 | 354,000 | 354,000 | 350,500 | 353,000 | 244 |
| 2018/04/24 | 357,000 | 357,000 | 350,000 | 353,500 | 553 |
| 2018/04/23 | 353,500 | 356,500 | 350,500 | 356,500 | 248 |
| 2018/04/20 | 354,500 | 354,500 | 351,000 | 353,500 | 141 |
| 2018/04/19 | 352,500 | 354,500 | 351,000 | 354,500 | 422 |
| 2018/04/18 | 349,500 | 352,500 | 349,500 | 352,500 | 353 |
| 2018/04/17 | 348,000 | 350,000 | 347,000 | 349,500 | 218 |
| 2018/04/16 | 348,500 | 350,000 | 347,000 | 347,000 | 495 |
| 2018/04/13 | 351,000 | 354,000 | 348,500 | 349,500 | 417 |
| 2018/04/12 | 351,500 | 353,500 | 349,500 | 353,000 | 313 |
| 2018/04/11 | 353,000 | 354,500 | 349,500 | 349,500 | 264 |
| 2018/04/10 | 349,500 | 356,500 | 349,500 | 353,000 | 430 |
| 2018/04/09 | 349,000 | 352,500 | 348,000 | 349,500 | 497 |
| 2018/04/06 | 354,000 | 354,500 | 348,000 | 348,000 | 606 |
| 2018/04/05 | 353,500 | 356,000 | 351,000 | 355,000 | 563 |
| 2018/04/04 | 352,500 | 356,500 | 352,000 | 353,000 | 487 |
| 2018/04/03 | 353,000 | 356,000 | 351,000 | 353,500 | 573 |
| 2018/04/02 | 348,000 | 353,000 | 346,500 | 350,500 | 443 |
| 2018/03/30 | 353,000 | 354,000 | 347,500 | 348,500 | 250 |
| 2018/03/29 | 349,000 | 353,500 | 349,000 | 351,500 | 399 |
| 2018/03/28 | 345,500 | 351,000 | 345,000 | 350,000 | 403 |
| 2018/03/27 | 347,500 | 349,000 | 343,500 | 345,500 | 388 |
| 2018/03/26 | 342,500 | 345,000 | 341,500 | 341,500 | 757 |
| 2018/03/23 | 344,000 | 347,500 | 343,500 | 345,000 | 681 |
| 2018/03/22 | 350,500 | 351,000 | 347,000 | 348,500 | 329 |
| 2018/03/20 | 348,500 | 351,000 | 348,000 | 350,500 | 309 |
| 2018/03/19 | 352,500 | 352,500 | 348,500 | 348,500 | 406 |
| 2018/03/16 | 351,000 | 354,000 | 350,000 | 352,500 | 552 |
| 2018/03/15 | 348,000 | 352,000 | 346,500 | 351,500 | 510 |
| 2018/03/14 | 347,000 | 351,000 | 347,000 | 349,000 | 254 |
| 2018/03/13 | 344,000 | 350,000 | 344,000 | 349,000 | 494 |
| 2018/03/12 | 348,000 | 351,500 | 346,500 | 346,500 | 386 |
| 2018/03/09 | 351,500 | 352,000 | 347,500 | 347,500 | 596 |
| 2018/03/08 | 351,000 | 354,500 | 350,500 | 351,000 | 371 |
| 2018/03/07 | 354,500 | 355,000 | 350,500 | 352,000 | 303 |
| 2018/03/06 | 350,500 | 356,000 | 348,500 | 355,000 | 548 |
| 2018/03/05 | 353,500 | 353,500 | 348,500 | 348,500 | 355 |
| 2018/03/02 | 351,000 | 356,500 | 350,000 | 353,500 | 412 |
| 2018/03/01 | 360,500 | 360,500 | 354,500 | 354,500 | 718 |
| 2018/02/28 | 361,000 | 361,000 | 356,500 | 359,000 | 567 |
| 2018/02/27 | 361,500 | 363,500 | 360,500 | 363,000 | 360 |
| 2018/02/26 | 356,500 | 362,000 | 356,000 | 360,500 | 508 |
| 2018/02/23 | 353,000 | 357,500 | 352,000 | 356,000 | 355 |
| 2018/02/22 | 350,000 | 356,500 | 349,000 | 354,500 | 690 |
| 2018/02/21 | 350,500 | 353,500 | 348,500 | 352,500 | 784 |
| 2018/02/20 | 355,000 | 356,500 | 351,500 | 353,000 | 686 |
| 2018/02/19 | 350,000 | 357,000 | 350,000 | 357,000 | 257 |
| 2018/02/16 | 348,500 | 350,500 | 347,500 | 350,500 | 652 |
| 2018/02/15 | 349,500 | 350,500 | 346,000 | 346,000 | 1,607 |
| 2018/02/14 | 346,000 | 349,000 | 343,500 | 347,500 | 946 |
| 2018/02/13 | 344,500 | 349,000 | 344,500 | 344,500 | 965 |
| 2018/02/09 | 341,500 | 347,500 | 341,500 | 343,500 | 1,387 |
| 2018/02/08 | 346,000 | 354,500 | 345,500 | 348,500 | 1,549 |
| 2018/02/07 | 347,500 | 354,500 | 343,500 | 345,500 | 1,544 |
| 2018/02/06 | 340,000 | 353,000 | 340,000 | 344,500 | 2,753 |
| 2018/02/05 | 360,500 | 363,000 | 356,500 | 356,500 | 2,169 |
| 2018/02/02 | 371,000 | 372,500 | 367,500 | 367,500 | 8,781 |
| 2018/02/01 | 377,500 | 382,500 | 376,000 | 377,500 | 8,111 |
| 2018/01/31 | 378,500 | 378,500 | 374,500 | 377,000 | 1,454 |
| 2018/01/30 | 372,500 | 378,500 | 372,500 | 378,500 | 1,083 |
| 2018/01/29 | 373,500 | 375,500 | 370,500 | 375,500 | 1,871 |
| 2018/01/26 | 374,500 | 381,000 | 374,500 | 379,000 | 2,321 |
| 2018/01/25 | 381,000 | 382,500 | 373,000 | 374,000 | 5,301 |
| 2018/01/24 | 382,500 | 384,500 | 380,500 | 382,500 | 1,815 |
| 2018/01/23 | 382,000 | 389,500 | 382,000 | 384,500 | 1,096 |
| 2018/01/22 | 375,000 | 389,000 | 375,000 | 387,500 | 874 |
| 2018/01/19 | 372,500 | 380,500 | 372,000 | 376,000 | 1,331 |
| 2018/01/18 | 370,000 | 378,500 | 363,000 | 375,500 | 1,326 |
| 2018/01/17 | 371,000 | 372,000 | 364,000 | 368,000 | 1,269 |
| 2018/01/16 | 365,000 | 373,500 | 363,000 | 370,500 | 901 |
| 2018/01/15 | 358,500 | 369,000 | 355,000 | 365,500 | 698 |
| 2018/01/12 | 366,000 | 373,000 | 351,500 | 354,500 | 1,155 |
| 2018/01/11 | 364,500 | 375,000 | 363,000 | 365,500 | 358 |
| 2018/01/10 | 367,000 | 368,500 | 363,500 | 363,500 | 234 |
| 2018/01/09 | 360,500 | 368,500 | 360,500 | 365,500 | 488 |
| 2018/01/05 | 366,000 | 366,000 | 361,000 | 362,000 | 204 |
| 2018/01/04 | 358,000 | 365,000 | 358,000 | 363,000 | 275 |