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 |
|---|---|---|---|---|---|
| 2019/12/30 | 483,000 | 484,000 | 475,500 | 482,500 | 1,119 |
| 2019/12/27 | 480,000 | 482,500 | 473,000 | 480,500 | 1,110 |
| 2019/12/26 | 469,000 | 477,500 | 468,000 | 477,500 | 909 |
| 2019/12/25 | 461,000 | 471,000 | 460,500 | 469,000 | 1,225 |
| 2019/12/24 | 461,500 | 463,000 | 457,000 | 461,500 | 1,333 |
| 2019/12/23 | 460,000 | 464,000 | 458,500 | 461,000 | 1,674 |
| 2019/12/20 | 460,000 | 463,500 | 457,000 | 459,000 | 4,770 |
| 2019/12/19 | 457,500 | 459,500 | 455,000 | 457,500 | 1,403 |
| 2019/12/18 | 463,000 | 464,000 | 454,500 | 454,500 | 1,537 |
| 2019/12/17 | 463,000 | 467,500 | 459,500 | 460,500 | 1,807 |
| 2019/12/16 | 472,500 | 478,000 | 459,500 | 461,500 | 2,187 |
| 2019/12/13 | 462,500 | 464,500 | 457,000 | 463,000 | 2,298 |
| 2019/12/12 | 480,500 | 480,500 | 466,000 | 469,500 | 1,316 |
| 2019/12/11 | 476,500 | 479,500 | 470,500 | 473,500 | 769 |
| 2019/12/10 | 478,500 | 482,000 | 473,000 | 477,500 | 1,370 |
| 2019/12/09 | 484,000 | 484,000 | 477,000 | 480,500 | 773 |
| 2019/12/06 | 478,000 | 484,500 | 474,000 | 483,500 | 846 |
| 2019/12/05 | 477,000 | 478,500 | 470,500 | 478,000 | 740 |
| 2019/12/04 | 482,500 | 486,500 | 475,000 | 477,500 | 694 |
| 2019/12/03 | 487,500 | 487,500 | 473,500 | 478,000 | 1,046 |
| 2019/12/02 | 486,000 | 489,000 | 481,000 | 485,000 | 953 |
| 2019/11/29 | 486,000 | 487,000 | 483,500 | 485,500 | 609 |
| 2019/11/28 | 483,500 | 487,500 | 481,500 | 485,500 | 1,011 |
| 2019/11/27 | 481,500 | 486,000 | 476,000 | 485,500 | 1,256 |
| 2019/11/26 | 472,500 | 481,500 | 472,000 | 481,500 | 1,301 |
| 2019/11/25 | 471,000 | 478,000 | 467,500 | 472,500 | 1,535 |
| 2019/11/22 | 463,000 | 469,500 | 458,000 | 468,000 | 2,161 |
| 2019/11/21 | 462,000 | 463,500 | 456,500 | 463,500 | 1,363 |
| 2019/11/20 | 457,500 | 462,000 | 455,500 | 461,000 | 1,950 |
| 2019/11/19 | 445,000 | 456,000 | 444,500 | 455,000 | 1,263 |
| 2019/11/18 | 445,500 | 445,500 | 440,000 | 443,000 | 820 |
| 2019/11/15 | 430,000 | 445,000 | 430,000 | 441,000 | 1,683 |
| 2019/11/14 | 419,500 | 430,000 | 419,500 | 429,000 | 1,918 |
| 2019/11/13 | 426,500 | 428,000 | 422,500 | 424,000 | 1,942 |
| 2019/11/12 | 436,500 | 438,500 | 430,500 | 431,000 | 1,861 |
| 2019/11/11 | 441,000 | 444,500 | 437,000 | 441,000 | 1,284 |
| 2019/11/08 | 452,500 | 453,500 | 442,000 | 443,500 | 2,125 |
| 2019/11/07 | 451,500 | 455,500 | 451,500 | 452,500 | 1,123 |
| 2019/11/06 | 455,000 | 456,500 | 451,000 | 452,000 | 1,498 |
| 2019/11/05 | 452,000 | 456,000 | 450,500 | 454,500 | 1,324 |
| 2019/11/01 | 450,500 | 456,500 | 448,500 | 453,500 | 1,700 |
| 2019/10/31 | 451,500 | 454,500 | 449,000 | 450,500 | 1,736 |
| 2019/10/30 | 450,000 | 453,000 | 446,500 | 451,500 | 1,249 |
| 2019/10/29 | 449,000 | 451,000 | 445,500 | 450,500 | 1,688 |
| 2019/10/28 | 450,000 | 450,500 | 445,500 | 449,000 | 1,269 |
| 2019/10/25 | 445,000 | 453,000 | 445,000 | 451,500 | 1,400 |
| 2019/10/24 | 457,000 | 458,500 | 450,500 | 451,500 | 1,364 |
| 2019/10/23 | 455,000 | 460,500 | 455,000 | 457,000 | 1,651 |
| 2019/10/21 | 454,000 | 461,500 | 453,500 | 460,500 | 1,165 |
| 2019/10/18 | 453,000 | 456,000 | 448,500 | 453,500 | 1,133 |
| 2019/10/17 | 455,500 | 458,500 | 449,000 | 451,500 | 773 |
| 2019/10/16 | 452,000 | 453,000 | 447,500 | 452,000 | 1,705 |
| 2019/10/15 | 457,000 | 459,500 | 450,000 | 452,000 | 1,635 |
| 2019/10/11 | 454,000 | 461,000 | 446,500 | 457,000 | 1,560 |
| 2019/10/10 | 466,500 | 467,000 | 454,000 | 455,000 | 1,596 |
| 2019/10/09 | 463,500 | 471,000 | 463,000 | 466,500 | 1,962 |
| 2019/10/08 | 459,000 | 464,500 | 457,500 | 463,500 | 1,252 |
| 2019/10/07 | 461,500 | 461,500 | 456,500 | 458,500 | 1,436 |
| 2019/10/04 | 456,000 | 462,500 | 454,000 | 462,500 | 1,801 |
| 2019/10/03 | 448,000 | 456,500 | 447,000 | 455,000 | 1,779 |
| 2019/10/02 | 448,000 | 450,500 | 445,500 | 449,500 | 1,402 |
| 2019/10/01 | 448,000 | 451,500 | 444,000 | 445,500 | 1,721 |
| 2019/09/30 | 446,500 | 451,000 | 445,500 | 450,500 | 1,095 |
| 2019/09/27 | 443,500 | 449,000 | 442,000 | 448,000 | 1,074 |
| 2019/09/26 | 444,500 | 446,500 | 439,000 | 441,000 | 1,339 |
| 2019/09/25 | 441,500 | 442,500 | 438,000 | 439,500 | 1,447 |
| 2019/09/24 | 446,000 | 447,000 | 438,000 | 438,500 | 1,996 |
| 2019/09/20 | 449,500 | 451,000 | 442,000 | 444,500 | 11,811 |
| 2019/09/19 | 443,500 | 451,000 | 443,500 | 447,500 | 3,866 |
| 2019/09/18 | 433,000 | 443,000 | 430,500 | 442,000 | 3,720 |
| 2019/09/17 | 434,500 | 441,500 | 428,000 | 432,500 | 3,943 |
| 2019/09/13 | 421,500 | 432,500 | 421,500 | 432,000 | 2,760 |
| 2019/09/12 | 414,000 | 423,500 | 414,000 | 423,000 | 3,452 |
| 2019/09/11 | 427,500 | 427,500 | 417,500 | 420,000 | 2,948 |
| 2019/09/10 | 435,500 | 438,000 | 428,000 | 429,000 | 1,804 |
| 2019/09/09 | 431,500 | 436,500 | 431,000 | 436,000 | 1,643 |
| 2019/09/06 | 430,000 | 434,000 | 428,000 | 431,500 | 2,384 |
| 2019/09/05 | 433,000 | 434,000 | 426,500 | 428,000 | 2,496 |
| 2019/09/04 | 428,500 | 434,500 | 427,500 | 433,500 | 1,536 |
| 2019/09/03 | 437,500 | 437,500 | 428,500 | 429,500 | 1,891 |
| 2019/09/02 | 438,500 | 439,000 | 433,500 | 437,500 | 1,936 |
| 2019/08/30 | 438,000 | 442,000 | 434,000 | 441,500 | 2,172 |
| 2019/08/29 | 440,000 | 442,500 | 434,000 | 438,000 | 3,899 |
| 2019/08/28 | 439,000 | 449,000 | 439,000 | 441,000 | 3,264 |
| 2019/08/27 | 441,000 | 442,000 | 434,500 | 438,000 | 2,739 |
| 2019/08/26 | 442,000 | 443,000 | 438,000 | 441,000 | 1,510 |
| 2019/08/23 | 434,500 | 445,500 | 434,000 | 442,000 | 2,990 |
| 2019/08/22 | 438,000 | 438,000 | 430,500 | 432,000 | 1,777 |
| 2019/08/21 | 429,000 | 437,000 | 428,500 | 435,000 | 1,603 |
| 2019/08/20 | 426,000 | 431,500 | 425,000 | 429,500 | 1,655 |
| 2019/08/19 | 420,000 | 427,000 | 420,000 | 425,500 | 1,430 |
| 2019/08/16 | 415,500 | 424,500 | 414,500 | 421,000 | 2,015 |
| 2019/08/15 | 411,500 | 415,500 | 411,000 | 414,000 | 1,124 |
| 2019/08/14 | 413,000 | 414,500 | 411,500 | 413,000 | 2,363 |
| 2019/08/13 | 406,500 | 413,000 | 406,500 | 413,000 | 1,085 |
| 2019/08/09 | 405,500 | 407,500 | 405,000 | 406,500 | 1,739 |
| 2019/08/08 | 403,000 | 407,500 | 403,000 | 406,000 | 1,262 |
| 2019/08/07 | 401,000 | 408,000 | 401,000 | 402,500 | 1,937 |
| 2019/08/06 | 403,000 | 403,000 | 396,000 | 401,000 | 2,897 |
| 2019/08/05 | 401,000 | 407,000 | 400,000 | 404,000 | 1,738 |
| 2019/08/02 | 396,500 | 401,500 | 394,500 | 400,500 | 1,761 |
| 2019/08/01 | 393,500 | 395,500 | 391,000 | 395,500 | 1,552 |
| 2019/07/31 | 390,500 | 393,500 | 390,500 | 393,500 | 1,098 |
| 2019/07/30 | 389,500 | 393,500 | 386,000 | 391,500 | 2,439 |
| 2019/07/29 | 398,000 | 398,500 | 390,500 | 390,500 | 2,039 |
| 2019/07/26 | 392,000 | 396,000 | 391,000 | 396,000 | 1,247 |
| 2019/07/25 | 390,000 | 392,500 | 389,500 | 392,000 | 1,024 |
| 2019/07/24 | 393,000 | 394,500 | 389,000 | 390,000 | 1,126 |
| 2019/07/23 | 394,000 | 395,000 | 392,500 | 393,000 | 905 |
| 2019/07/22 | 391,000 | 393,500 | 388,500 | 393,000 | 1,219 |
| 2019/07/19 | 390,500 | 392,000 | 388,000 | 389,500 | 788 |
| 2019/07/18 | 392,000 | 393,500 | 390,000 | 390,000 | 1,012 |
| 2019/07/17 | 392,000 | 394,500 | 390,000 | 393,000 | 1,655 |
| 2019/07/16 | 393,000 | 394,500 | 390,500 | 393,000 | 1,501 |
| 2019/07/12 | 388,500 | 392,000 | 387,000 | 389,000 | 1,001 |
| 2019/07/11 | 387,500 | 389,500 | 387,000 | 389,500 | 1,068 |
| 2019/07/10 | 384,000 | 388,500 | 384,000 | 386,500 | 815 |
| 2019/07/09 | 379,000 | 388,000 | 379,000 | 386,500 | 2,211 |
| 2019/07/08 | 378,000 | 382,500 | 378,000 | 379,000 | 1,380 |
| 2019/07/05 | 378,500 | 383,000 | 374,500 | 376,500 | 1,158 |
| 2019/07/04 | 376,000 | 380,500 | 374,500 | 377,500 | 1,323 |
| 2019/07/03 | 379,500 | 379,500 | 375,500 | 376,500 | 2,086 |
| 2019/07/02 | 375,000 | 377,500 | 373,000 | 376,500 | 1,521 |
| 2019/07/01 | 371,500 | 376,000 | 370,000 | 373,000 | 1,579 |
| 2019/06/28 | 368,500 | 371,500 | 364,000 | 366,500 | 1,925 |
| 2019/06/27 | 368,000 | 368,000 | 363,000 | 365,500 | 1,565 |
| 2019/06/26 | 365,000 | 368,000 | 364,500 | 366,500 | 1,094 |
| 2019/06/25 | 365,500 | 366,000 | 363,000 | 365,000 | 961 |
| 2019/06/24 | 366,000 | 369,500 | 361,500 | 361,500 | 1,056 |
| 2019/06/21 | 367,000 | 370,000 | 365,500 | 366,000 | 1,426 |
| 2019/06/20 | 364,000 | 370,000 | 362,000 | 367,500 | 2,181 |
| 2019/06/19 | 364,000 | 364,000 | 359,500 | 361,000 | 1,349 |
| 2019/06/18 | 359,000 | 364,000 | 359,000 | 362,000 | 1,811 |
| 2019/06/17 | 359,500 | 362,500 | 355,500 | 360,000 | 1,348 |
| 2019/06/14 | 345,500 | 361,500 | 345,500 | 358,000 | 2,672 |
| 2019/06/13 | 350,000 | 354,000 | 349,500 | 351,000 | 2,258 |
| 2019/06/12 | 353,000 | 354,500 | 349,000 | 350,000 | 1,327 |
| 2019/06/11 | 351,500 | 357,500 | 351,000 | 354,500 | 799 |
| 2019/06/10 | 348,500 | 353,000 | 348,500 | 350,000 | 1,004 |
| 2019/06/07 | 346,500 | 351,500 | 346,500 | 351,000 | 736 |
| 2019/06/06 | 346,000 | 351,000 | 345,000 | 347,000 | 1,262 |
| 2019/06/05 | 345,500 | 348,500 | 344,500 | 347,000 | 1,416 |
| 2019/06/04 | 337,500 | 347,000 | 331,500 | 346,500 | 3,417 |
| 2019/06/03 | 341,000 | 344,500 | 339,500 | 340,500 | 2,622 |
| 2019/05/31 | 346,000 | 349,000 | 344,000 | 344,500 | 1,623 |
| 2019/05/30 | 353,000 | 354,000 | 348,500 | 349,000 | 1,546 |
| 2019/05/29 | 354,000 | 355,000 | 349,000 | 352,500 | 1,626 |
| 2019/05/28 | 354,500 | 357,500 | 352,000 | 355,000 | 1,794 |
| 2019/05/27 | 355,500 | 359,500 | 354,500 | 355,500 | 851 |
| 2019/05/24 | 356,500 | 356,500 | 353,000 | 355,000 | 1,075 |
| 2019/05/23 | 355,000 | 359,500 | 354,000 | 357,500 | 1,158 |
| 2019/05/22 | 358,500 | 359,000 | 356,000 | 356,000 | 766 |
| 2019/05/21 | 360,000 | 360,000 | 355,500 | 359,500 | 1,298 |
| 2019/05/20 | 354,000 | 358,500 | 354,000 | 358,500 | 1,505 |
| 2019/05/17 | 357,500 | 360,000 | 354,000 | 354,500 | 1,353 |
| 2019/05/16 | 354,500 | 357,500 | 354,500 | 357,500 | 1,559 |
| 2019/05/15 | 354,000 | 355,500 | 351,000 | 353,500 | 728 |
| 2019/05/14 | 354,500 | 355,500 | 352,500 | 353,500 | 702 |
| 2019/05/13 | 356,500 | 358,000 | 352,500 | 354,000 | 670 |
| 2019/05/10 | 355,500 | 358,500 | 355,000 | 357,500 | 959 |
| 2019/05/09 | 355,000 | 357,000 | 352,000 | 355,000 | 1,153 |
| 2019/05/08 | 356,500 | 357,000 | 354,000 | 356,000 | 1,122 |
| 2019/05/07 | 356,500 | 359,000 | 353,000 | 354,000 | 1,557 |
| 2019/04/26 | 353,500 | 355,000 | 352,000 | 353,500 | 808 |
| 2019/04/25 | 354,500 | 355,000 | 352,000 | 355,000 | 832 |
| 2019/04/24 | 352,000 | 353,500 | 351,500 | 353,500 | 654 |
| 2019/04/23 | 348,500 | 352,500 | 348,000 | 352,000 | 1,207 |
| 2019/04/22 | 344,000 | 351,000 | 343,000 | 351,000 | 750 |
| 2019/04/19 | 344,000 | 345,500 | 343,500 | 344,500 | 661 |
| 2019/04/18 | 342,000 | 345,500 | 341,500 | 344,000 | 858 |
| 2019/04/17 | 345,000 | 345,500 | 342,500 | 342,500 | 613 |
| 2019/04/16 | 343,000 | 347,000 | 341,000 | 346,500 | 635 |
| 2019/04/15 | 342,500 | 344,000 | 340,500 | 341,500 | 711 |
| 2019/04/12 | 341,000 | 343,000 | 337,500 | 342,500 | 1,103 |
| 2019/04/11 | 337,000 | 342,500 | 328,500 | 342,500 | 1,503 |
| 2019/04/10 | 340,500 | 343,000 | 337,500 | 338,500 | 1,258 |
| 2019/04/09 | 341,000 | 341,500 | 337,500 | 340,500 | 1,350 |
| 2019/04/08 | 341,500 | 343,500 | 340,000 | 342,500 | 707 |
| 2019/04/05 | 343,000 | 343,500 | 340,000 | 342,500 | 912 |
| 2019/04/04 | 345,000 | 346,500 | 343,000 | 343,500 | 789 |
| 2019/04/03 | 345,000 | 347,500 | 343,500 | 345,000 | 1,492 |
| 2019/04/02 | 353,000 | 353,000 | 339,500 | 349,500 | 2,097 |
| 2019/04/01 | 354,500 | 355,000 | 347,000 | 350,500 | 1,722 |
| 2019/03/29 | 356,000 | 361,000 | 354,500 | 354,500 | 986 |
| 2019/03/28 | 357,500 | 358,500 | 354,500 | 356,000 | 938 |
| 2019/03/27 | 349,000 | 361,000 | 349,000 | 359,000 | 1,270 |
| 2019/03/26 | 348,500 | 351,500 | 345,000 | 350,500 | 976 |
| 2019/03/25 | 347,000 | 349,500 | 345,500 | 349,500 | 844 |
| 2019/03/22 | 350,000 | 350,000 | 345,500 | 347,000 | 1,191 |
| 2019/03/20 | 352,000 | 352,000 | 347,000 | 349,000 | 1,107 |
| 2019/03/19 | 350,500 | 354,000 | 349,000 | 352,000 | 1,189 |
| 2019/03/18 | 349,000 | 355,000 | 349,000 | 352,000 | 1,500 |
| 2019/03/15 | 348,500 | 350,500 | 345,500 | 349,000 | 1,703 |
| 2019/03/14 | 342,500 | 348,500 | 342,500 | 347,500 | 2,188 |
| 2019/03/13 | 339,000 | 341,500 | 338,000 | 341,500 | 596 |
| 2019/03/12 | 341,500 | 343,000 | 339,500 | 340,500 | 779 |
| 2019/03/11 | 338,500 | 342,500 | 338,500 | 341,500 | 1,287 |
| 2019/03/08 | 339,500 | 343,500 | 337,000 | 339,000 | 2,694 |
| 2019/03/07 | 336,500 | 339,000 | 336,000 | 338,500 | 1,153 |
| 2019/03/06 | 332,500 | 339,000 | 331,500 | 338,000 | 2,052 |
| 2019/03/05 | 328,000 | 332,500 | 328,000 | 332,500 | 1,438 |
| 2019/03/04 | 328,500 | 330,000 | 326,500 | 329,500 | 1,677 |
| 2019/03/01 | 328,000 | 329,500 | 327,000 | 327,000 | 1,373 |
| 2019/02/28 | 330,000 | 330,000 | 327,000 | 329,500 | 2,713 |
| 2019/02/27 | 331,500 | 332,000 | 329,500 | 330,000 | 1,247 |
| 2019/02/26 | 329,500 | 332,000 | 329,000 | 331,500 | 1,755 |
| 2019/02/25 | 329,000 | 331,000 | 327,500 | 329,500 | 1,560 |
| 2019/02/22 | 328,500 | 330,500 | 328,000 | 329,500 | 1,333 |
| 2019/02/21 | 329,500 | 330,000 | 326,500 | 328,500 | 1,293 |
| 2019/02/20 | 329,000 | 330,500 | 328,000 | 330,000 | 1,877 |
| 2019/02/19 | 327,000 | 330,000 | 326,000 | 330,000 | 1,740 |
| 2019/02/18 | 329,000 | 330,000 | 326,500 | 327,000 | 2,160 |
| 2019/02/15 | 329,000 | 329,500 | 326,500 | 328,000 | 1,933 |
| 2019/02/14 | 330,500 | 332,000 | 327,500 | 329,000 | 2,820 |
| 2019/02/13 | 326,500 | 331,000 | 326,000 | 330,500 | 4,913 |
| 2019/02/12 | 327,500 | 331,500 | 324,500 | 325,500 | 4,867 |
| 2019/02/08 | 328,000 | 329,000 | 324,000 | 327,500 | 4,671 |
| 2019/02/07 | 330,000 | 333,000 | 328,000 | 328,000 | 5,805 |
| 2019/02/06 | 329,000 | 331,500 | 328,500 | 330,500 | 4,538 |
| 2019/02/05 | 330,000 | 333,000 | 328,000 | 331,000 | 7,399 |
| 2019/02/04 | 329,000 | 337,000 | 321,000 | 330,000 | 33,745 |
| 2019/02/01 | 350,000 | 359,500 | 343,000 | 349,000 | 18,566 |
| 2019/01/31 | 345,000 | 354,000 | 342,000 | 345,500 | 5,172 |
| 2019/01/30 | 345,500 | 352,500 | 342,000 | 348,500 | 3,686 |
| 2019/01/29 | 350,500 | 353,000 | 347,000 | 348,500 | 2,412 |
| 2019/01/28 | 351,500 | 358,000 | 349,000 | 358,000 | 4,873 |
| 2019/01/25 | 341,500 | 345,500 | 341,000 | 344,500 | 2,493 |
| 2019/01/24 | 325,000 | 340,000 | 325,000 | 340,000 | 6,142 |
| 2019/01/23 | 327,000 | 329,500 | 326,000 | 328,000 | 1,541 |
| 2019/01/22 | 327,500 | 330,000 | 327,000 | 328,000 | 853 |
| 2019/01/21 | 334,000 | 334,000 | 327,000 | 331,500 | 927 |
| 2019/01/18 | 330,000 | 332,000 | 327,000 | 329,000 | 837 |
| 2019/01/17 | 330,000 | 330,000 | 326,500 | 329,000 | 804 |
| 2019/01/16 | 322,000 | 328,000 | 321,500 | 328,000 | 1,317 |
| 2019/01/15 | 319,500 | 326,000 | 317,500 | 321,500 | 1,130 |
| 2019/01/11 | 312,000 | 316,000 | 312,000 | 315,000 | 902 |
| 2019/01/10 | 315,000 | 315,000 | 309,000 | 311,500 | 1,968 |
| 2019/01/09 | 312,000 | 314,000 | 310,500 | 313,500 | 258 |
| 2019/01/08 | 311,500 | 315,000 | 311,000 | 311,500 | 288 |
| 2019/01/07 | 313,500 | 314,000 | 310,500 | 312,000 | 565 |
| 2019/01/04 | 310,000 | 312,000 | 305,000 | 308,000 | 511 |