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 |
|---|---|---|---|---|---|
| 2020/12/30 | 521,000 | 523,000 | 517,000 | 523,000 | 934 |
| 2020/12/29 | 508,000 | 521,000 | 507,000 | 521,000 | 1,195 |
| 2020/12/28 | 506,000 | 513,000 | 506,000 | 513,000 | 1,114 |
| 2020/12/25 | 513,000 | 516,000 | 505,000 | 505,000 | 1,106 |
| 2020/12/24 | 513,000 | 515,000 | 509,000 | 514,000 | 946 |
| 2020/12/23 | 510,000 | 514,000 | 505,000 | 513,000 | 1,272 |
| 2020/12/22 | 509,000 | 515,000 | 505,000 | 509,000 | 1,151 |
| 2020/12/21 | 508,000 | 514,000 | 506,000 | 510,000 | 2,582 |
| 2020/12/18 | 508,000 | 509,000 | 499,500 | 504,000 | 8,183 |
| 2020/12/17 | 512,000 | 516,000 | 508,000 | 511,000 | 1,570 |
| 2020/12/16 | 498,500 | 513,000 | 498,500 | 513,000 | 2,350 |
| 2020/12/15 | 499,500 | 507,000 | 497,500 | 501,000 | 1,975 |
| 2020/12/14 | 494,500 | 500,000 | 492,000 | 500,000 | 1,721 |
| 2020/12/11 | 486,500 | 494,500 | 486,500 | 494,500 | 2,954 |
| 2020/12/10 | 486,500 | 493,000 | 481,500 | 487,500 | 2,359 |
| 2020/12/09 | 489,500 | 494,000 | 488,000 | 492,500 | 1,862 |
| 2020/12/08 | 477,500 | 488,500 | 477,500 | 486,500 | 1,789 |
| 2020/12/07 | 478,500 | 486,000 | 476,000 | 479,500 | 3,116 |
| 2020/12/04 | 481,000 | 487,000 | 476,000 | 478,500 | 3,150 |
| 2020/12/03 | 489,000 | 491,500 | 481,000 | 483,000 | 1,541 |
| 2020/12/02 | 500,000 | 503,000 | 485,000 | 486,500 | 2,529 |
| 2020/12/01 | 496,000 | 501,000 | 494,000 | 499,000 | 2,393 |
| 2020/11/30 | 489,000 | 502,000 | 487,500 | 496,000 | 3,157 |
| 2020/11/27 | 481,500 | 491,500 | 481,500 | 491,500 | 1,586 |
| 2020/11/26 | 481,500 | 488,500 | 480,000 | 484,000 | 1,970 |
| 2020/11/25 | 497,000 | 498,500 | 479,500 | 479,500 | 4,205 |
| 2020/11/24 | 497,000 | 504,000 | 495,000 | 501,000 | 1,504 |
| 2020/11/20 | 498,500 | 503,000 | 493,500 | 499,000 | 1,723 |
| 2020/11/19 | 491,000 | 500,000 | 487,500 | 500,000 | 2,006 |
| 2020/11/18 | 492,500 | 495,000 | 491,000 | 493,000 | 723 |
| 2020/11/17 | 491,500 | 494,000 | 488,500 | 492,500 | 1,265 |
| 2020/11/16 | 499,500 | 499,500 | 490,500 | 491,500 | 1,381 |
| 2020/11/13 | 503,000 | 504,000 | 497,500 | 498,500 | 1,636 |
| 2020/11/12 | 496,000 | 500,000 | 494,500 | 498,000 | 1,768 |
| 2020/11/11 | 495,500 | 503,000 | 487,500 | 494,500 | 2,693 |
| 2020/11/10 | 496,000 | 497,500 | 490,500 | 493,500 | 2,800 |
| 2020/11/09 | 499,500 | 506,000 | 499,500 | 503,000 | 1,521 |
| 2020/11/06 | 500,000 | 503,000 | 497,000 | 500,000 | 1,669 |
| 2020/11/05 | 495,500 | 506,000 | 494,500 | 506,000 | 2,214 |
| 2020/11/04 | 499,000 | 500,000 | 491,000 | 498,500 | 2,055 |
| 2020/11/02 | 500,000 | 501,000 | 492,500 | 496,000 | 2,313 |
| 2020/10/30 | 496,000 | 503,000 | 492,000 | 499,000 | 3,375 |
| 2020/10/29 | 479,500 | 497,000 | 478,500 | 497,000 | 3,091 |
| 2020/10/28 | 488,000 | 489,500 | 483,000 | 483,500 | 1,576 |
| 2020/10/27 | 482,000 | 489,500 | 479,000 | 485,500 | 1,693 |
| 2020/10/26 | 486,500 | 490,000 | 481,500 | 484,000 | 3,031 |
| 2020/10/23 | 493,000 | 493,000 | 486,500 | 491,500 | 1,497 |
| 2020/10/22 | 494,500 | 495,500 | 488,500 | 493,000 | 2,115 |
| 2020/10/21 | 494,500 | 495,500 | 489,500 | 493,500 | 1,819 |
| 2020/10/20 | 493,500 | 496,500 | 489,500 | 494,500 | 2,539 |
| 2020/10/19 | 486,000 | 493,500 | 483,500 | 493,500 | 2,530 |
| 2020/10/16 | 489,500 | 490,000 | 485,500 | 486,000 | 2,592 |
| 2020/10/15 | 494,000 | 496,000 | 489,500 | 491,500 | 1,967 |
| 2020/10/14 | 492,000 | 495,000 | 490,500 | 492,500 | 1,614 |
| 2020/10/13 | 487,500 | 497,000 | 487,500 | 497,000 | 3,614 |
| 2020/10/12 | 490,500 | 491,500 | 485,500 | 489,000 | 2,200 |
| 2020/10/09 | 496,500 | 497,000 | 492,000 | 492,000 | 1,680 |
| 2020/10/08 | 495,500 | 496,500 | 490,500 | 494,000 | 3,711 |
| 2020/10/07 | 500,000 | 504,000 | 496,000 | 496,000 | 4,959 |
| 2020/10/06 | 499,000 | 502,000 | 497,500 | 498,000 | 34,537 |
| 2020/10/05 | 503,000 | 507,000 | 498,500 | 504,000 | 27,148 |
| 2020/10/02 | 499,500 | 506,000 | 499,500 | 502,000 | 12,995 |
| 2020/09/30 | 497,500 | 506,000 | 497,000 | 502,000 | 15,876 |
| 2020/09/29 | 514,000 | 516,000 | 505,000 | 506,000 | 7,160 |
| 2020/09/28 | 520,000 | 525,000 | 513,000 | 519,000 | 1,919 |
| 2020/09/25 | 520,000 | 529,000 | 520,000 | 525,000 | 2,151 |
| 2020/09/24 | 522,000 | 526,000 | 515,000 | 520,000 | 1,823 |
| 2020/09/23 | 536,000 | 539,000 | 514,000 | 516,000 | 2,462 |
| 2020/09/18 | 552,000 | 561,000 | 534,000 | 537,000 | 5,518 |
| 2020/09/17 | 534,000 | 558,000 | 533,000 | 551,000 | 5,338 |
| 2020/09/16 | 534,000 | 540,000 | 529,000 | 540,000 | 1,736 |
| 2020/09/15 | 525,000 | 532,000 | 525,000 | 532,000 | 783 |
| 2020/09/14 | 522,000 | 527,000 | 517,000 | 525,000 | 969 |
| 2020/09/11 | 512,000 | 522,000 | 509,000 | 520,000 | 2,012 |
| 2020/09/10 | 523,000 | 527,000 | 515,000 | 522,000 | 1,340 |
| 2020/09/09 | 520,000 | 528,000 | 517,000 | 526,000 | 1,073 |
| 2020/09/08 | 532,000 | 532,000 | 524,000 | 525,000 | 816 |
| 2020/09/07 | 533,000 | 534,000 | 525,000 | 525,000 | 1,062 |
| 2020/09/04 | 532,000 | 543,000 | 532,000 | 538,000 | 594 |
| 2020/09/03 | 535,000 | 540,000 | 533,000 | 539,000 | 834 |
| 2020/09/02 | 537,000 | 538,000 | 530,000 | 535,000 | 1,235 |
| 2020/09/01 | 529,000 | 541,000 | 529,000 | 532,000 | 1,606 |
| 2020/08/31 | 537,000 | 540,000 | 530,000 | 530,000 | 947 |
| 2020/08/28 | 531,000 | 538,000 | 529,000 | 536,000 | 1,734 |
| 2020/08/27 | 531,000 | 539,000 | 531,000 | 539,000 | 1,281 |
| 2020/08/26 | 549,000 | 549,000 | 531,000 | 533,000 | 1,662 |
| 2020/08/25 | 550,000 | 551,000 | 546,000 | 549,000 | 1,375 |
| 2020/08/24 | 553,000 | 556,000 | 544,000 | 549,000 | 1,368 |
| 2020/08/21 | 553,000 | 562,000 | 551,000 | 558,000 | 2,185 |
| 2020/08/20 | 557,000 | 559,000 | 550,000 | 550,000 | 1,215 |
| 2020/08/19 | 572,000 | 572,000 | 551,000 | 557,000 | 1,576 |
| 2020/08/18 | 553,000 | 560,000 | 551,000 | 560,000 | 836 |
| 2020/08/17 | 551,000 | 555,000 | 548,000 | 553,000 | 533 |
| 2020/08/14 | 550,000 | 555,000 | 547,000 | 551,000 | 1,001 |
| 2020/08/13 | 560,000 | 560,000 | 547,000 | 549,000 | 1,245 |
| 2020/08/12 | 561,000 | 561,000 | 551,000 | 561,000 | 1,551 |
| 2020/08/11 | 558,000 | 562,000 | 544,000 | 556,000 | 2,918 |
| 2020/08/07 | 575,000 | 576,000 | 561,000 | 566,000 | 1,516 |
| 2020/08/06 | 567,000 | 575,000 | 564,000 | 574,000 | 2,012 |
| 2020/08/05 | 584,000 | 585,000 | 563,000 | 572,000 | 4,949 |
| 2020/08/04 | 600,000 | 603,000 | 582,000 | 589,000 | 3,184 |
| 2020/08/03 | 594,000 | 601,000 | 572,000 | 596,000 | 3,922 |
| 2020/07/31 | 564,000 | 577,000 | 556,000 | 577,000 | 3,135 |
| 2020/07/30 | 555,000 | 559,000 | 545,000 | 558,000 | 4,779 |
| 2020/07/29 | 560,000 | 570,000 | 552,000 | 566,000 | 2,613 |
| 2020/07/28 | 544,000 | 552,000 | 541,000 | 551,000 | 2,265 |
| 2020/07/27 | 539,000 | 545,000 | 532,000 | 542,000 | 1,671 |
| 2020/07/22 | 536,000 | 539,000 | 531,000 | 537,000 | 1,643 |
| 2020/07/21 | 525,000 | 540,000 | 521,000 | 537,000 | 2,361 |
| 2020/07/20 | 513,000 | 525,000 | 509,000 | 521,000 | 1,907 |
| 2020/07/17 | 509,000 | 514,000 | 505,000 | 511,000 | 1,000 |
| 2020/07/16 | 524,000 | 524,000 | 508,000 | 508,000 | 1,724 |
| 2020/07/15 | 526,000 | 527,000 | 516,000 | 522,000 | 1,385 |
| 2020/07/14 | 516,000 | 532,000 | 516,000 | 521,000 | 1,312 |
| 2020/07/13 | 527,000 | 530,000 | 514,000 | 515,000 | 1,302 |
| 2020/07/10 | 518,000 | 529,000 | 516,000 | 522,000 | 1,819 |
| 2020/07/09 | 522,000 | 528,000 | 515,000 | 519,000 | 1,808 |
| 2020/07/08 | 517,000 | 528,000 | 512,000 | 528,000 | 1,328 |
| 2020/07/07 | 502,000 | 522,000 | 502,000 | 520,000 | 1,691 |
| 2020/07/06 | 492,000 | 507,000 | 492,000 | 499,000 | 1,072 |
| 2020/07/03 | 482,500 | 495,000 | 481,500 | 494,500 | 1,124 |
| 2020/07/02 | 489,000 | 495,000 | 480,000 | 485,500 | 1,416 |
| 2020/07/01 | 481,000 | 489,500 | 479,500 | 482,000 | 1,407 |
| 2020/06/30 | 486,000 | 487,000 | 473,500 | 480,500 | 2,980 |
| 2020/06/29 | 493,000 | 497,000 | 486,000 | 486,000 | 1,110 |
| 2020/06/26 | 482,000 | 498,000 | 482,000 | 498,000 | 1,988 |
| 2020/06/25 | 478,500 | 488,500 | 476,500 | 480,500 | 1,798 |
| 2020/06/24 | 478,000 | 484,500 | 472,500 | 483,500 | 1,943 |
| 2020/06/23 | 484,000 | 488,000 | 475,000 | 481,000 | 2,088 |
| 2020/06/22 | 483,500 | 492,000 | 478,000 | 480,000 | 1,590 |
| 2020/06/19 | 478,000 | 490,000 | 473,000 | 487,500 | 3,625 |
| 2020/06/18 | 476,000 | 482,000 | 466,500 | 481,500 | 1,711 |
| 2020/06/17 | 464,500 | 477,000 | 460,500 | 476,000 | 2,219 |
| 2020/06/16 | 463,000 | 471,500 | 454,500 | 460,500 | 1,905 |
| 2020/06/15 | 455,000 | 465,500 | 448,000 | 448,500 | 1,874 |
| 2020/06/12 | 431,000 | 455,500 | 428,500 | 455,500 | 3,734 |
| 2020/06/11 | 437,500 | 445,500 | 433,500 | 445,000 | 2,763 |
| 2020/06/10 | 438,500 | 442,500 | 436,500 | 438,000 | 2,401 |
| 2020/06/09 | 443,500 | 445,500 | 438,500 | 440,000 | 3,928 |
| 2020/06/08 | 450,500 | 454,000 | 443,000 | 443,000 | 4,410 |
| 2020/06/05 | 450,500 | 457,500 | 449,000 | 455,500 | 3,076 |
| 2020/06/04 | 466,000 | 470,500 | 456,500 | 456,500 | 2,048 |
| 2020/06/03 | 470,500 | 472,000 | 462,000 | 466,000 | 3,028 |
| 2020/06/02 | 472,500 | 481,000 | 471,500 | 476,000 | 1,827 |
| 2020/06/01 | 469,500 | 471,000 | 460,000 | 469,000 | 1,486 |
| 2020/05/29 | 472,500 | 481,000 | 467,000 | 469,000 | 3,030 |
| 2020/05/28 | 470,500 | 473,000 | 464,000 | 468,500 | 1,478 |
| 2020/05/27 | 465,000 | 478,500 | 463,000 | 472,000 | 1,535 |
| 2020/05/26 | 465,500 | 466,000 | 461,000 | 465,000 | 834 |
| 2020/05/25 | 460,000 | 465,000 | 457,500 | 464,500 | 1,044 |
| 2020/05/22 | 457,500 | 465,500 | 452,000 | 458,000 | 1,568 |
| 2020/05/21 | 458,000 | 458,500 | 447,500 | 454,000 | 1,558 |
| 2020/05/20 | 439,500 | 459,500 | 438,000 | 459,500 | 2,414 |
| 2020/05/19 | 452,000 | 452,000 | 437,000 | 438,500 | 2,224 |
| 2020/05/18 | 440,000 | 448,000 | 431,000 | 441,500 | 2,655 |
| 2020/05/15 | 447,000 | 447,000 | 429,000 | 437,500 | 2,047 |
| 2020/05/14 | 448,500 | 450,500 | 440,000 | 444,000 | 1,591 |
| 2020/05/13 | 452,500 | 452,500 | 444,000 | 449,500 | 1,832 |
| 2020/05/12 | 468,000 | 472,000 | 457,000 | 458,500 | 1,985 |
| 2020/05/11 | 468,000 | 481,000 | 460,000 | 466,000 | 4,111 |
| 2020/05/08 | 447,000 | 465,500 | 440,500 | 463,500 | 4,195 |
| 2020/05/07 | 441,000 | 449,500 | 432,000 | 440,000 | 2,265 |
| 2020/05/01 | 426,000 | 434,500 | 426,000 | 430,000 | 2,244 |
| 2020/04/30 | 435,500 | 441,000 | 423,500 | 425,000 | 4,204 |
| 2020/04/28 | 440,500 | 442,500 | 431,500 | 438,000 | 2,807 |
| 2020/04/27 | 438,500 | 444,000 | 426,500 | 442,500 | 3,169 |
| 2020/04/24 | 450,500 | 455,000 | 436,000 | 439,000 | 2,401 |
| 2020/04/23 | 446,000 | 457,500 | 446,000 | 451,000 | 2,058 |
| 2020/04/22 | 444,000 | 449,500 | 441,500 | 444,000 | 2,627 |
| 2020/04/21 | 448,000 | 454,000 | 443,000 | 447,500 | 2,703 |
| 2020/04/20 | 440,500 | 454,500 | 433,000 | 453,000 | 2,184 |
| 2020/04/17 | 456,000 | 456,000 | 434,500 | 435,000 | 2,336 |
| 2020/04/16 | 440,500 | 450,000 | 430,000 | 450,000 | 1,491 |
| 2020/04/15 | 451,500 | 457,000 | 437,500 | 443,000 | 1,565 |
| 2020/04/14 | 438,500 | 451,000 | 438,500 | 446,500 | 1,357 |
| 2020/04/13 | 445,500 | 453,000 | 433,000 | 438,000 | 1,328 |
| 2020/04/10 | 456,500 | 457,500 | 441,000 | 445,500 | 1,712 |
| 2020/04/09 | 469,000 | 469,500 | 445,500 | 454,500 | 1,587 |
| 2020/04/08 | 458,000 | 467,500 | 434,000 | 461,000 | 2,750 |
| 2020/04/07 | 447,500 | 476,500 | 439,000 | 452,000 | 3,600 |
| 2020/04/06 | 443,000 | 463,000 | 434,500 | 435,000 | 1,950 |
| 2020/04/03 | 460,000 | 467,000 | 439,000 | 439,000 | 2,302 |
| 2020/04/02 | 457,000 | 471,000 | 437,500 | 466,500 | 4,200 |
| 2020/04/01 | 456,000 | 463,000 | 435,000 | 452,500 | 4,223 |
| 2020/03/31 | 424,500 | 462,000 | 401,000 | 456,000 | 4,378 |
| 2020/03/30 | 402,500 | 436,500 | 396,500 | 424,000 | 4,500 |
| 2020/03/27 | 422,500 | 434,000 | 389,500 | 407,000 | 3,812 |
| 2020/03/26 | 444,500 | 473,500 | 412,500 | 426,500 | 3,152 |
| 2020/03/25 | 442,500 | 452,000 | 414,000 | 439,500 | 6,545 |
| 2020/03/24 | 413,000 | 458,000 | 376,500 | 414,500 | 6,865 |
| 2020/03/23 | 370,000 | 406,000 | 338,500 | 406,000 | 5,196 |
| 2020/03/19 | 409,000 | 453,500 | 336,000 | 336,000 | 6,716 |
| 2020/03/18 | 405,500 | 445,000 | 398,500 | 406,000 | 4,624 |
| 2020/03/17 | 375,500 | 409,000 | 367,500 | 405,000 | 5,383 |
| 2020/03/16 | 391,000 | 410,500 | 363,500 | 387,000 | 4,325 |
| 2020/03/13 | 389,500 | 393,500 | 368,500 | 384,000 | 5,194 |
| 2020/03/12 | 460,500 | 469,000 | 429,000 | 438,500 | 3,187 |
| 2020/03/11 | 491,000 | 503,000 | 473,000 | 479,000 | 3,477 |
| 2020/03/10 | 468,000 | 485,500 | 446,000 | 485,000 | 4,520 |
| 2020/03/09 | 501,000 | 510,000 | 476,000 | 482,000 | 3,623 |
| 2020/03/06 | 526,000 | 527,000 | 514,000 | 516,000 | 2,988 |
| 2020/03/05 | 521,000 | 530,000 | 516,000 | 529,000 | 3,769 |
| 2020/03/04 | 503,000 | 518,000 | 497,500 | 514,000 | 3,501 |
| 2020/03/03 | 508,000 | 518,000 | 494,500 | 495,500 | 3,285 |
| 2020/03/02 | 475,500 | 499,000 | 475,500 | 488,000 | 2,585 |
| 2020/02/28 | 499,000 | 500,000 | 475,500 | 482,500 | 3,793 |
| 2020/02/27 | 506,000 | 513,000 | 500,000 | 503,000 | 2,724 |
| 2020/02/26 | 513,000 | 514,000 | 503,000 | 506,000 | 2,274 |
| 2020/02/25 | 515,000 | 518,000 | 511,000 | 517,000 | 1,955 |
| 2020/02/21 | 516,000 | 520,000 | 515,000 | 515,000 | 1,244 |
| 2020/02/20 | 517,000 | 519,000 | 513,000 | 515,000 | 1,199 |
| 2020/02/19 | 518,000 | 522,000 | 516,000 | 520,000 | 2,077 |
| 2020/02/18 | 513,000 | 518,000 | 511,000 | 516,000 | 1,117 |
| 2020/02/17 | 518,000 | 519,000 | 515,000 | 515,000 | 1,036 |
| 2020/02/14 | 516,000 | 516,000 | 512,000 | 515,000 | 676 |
| 2020/02/13 | 514,000 | 516,000 | 507,000 | 514,000 | 1,550 |
| 2020/02/12 | 509,000 | 514,000 | 508,000 | 513,000 | 3,544 |
| 2020/02/10 | 499,000 | 503,000 | 497,500 | 497,500 | 1,805 |
| 2020/02/07 | 493,500 | 500,000 | 493,500 | 496,500 | 3,029 |
| 2020/02/06 | 502,000 | 505,000 | 493,000 | 493,000 | 2,963 |
| 2020/02/05 | 505,000 | 508,000 | 496,000 | 504,000 | 3,190 |
| 2020/02/04 | 515,000 | 515,000 | 506,000 | 507,000 | 10,199 |
| 2020/02/03 | 523,000 | 525,000 | 507,000 | 524,000 | 14,136 |
| 2020/01/31 | 523,000 | 529,000 | 517,000 | 525,000 | 3,121 |
| 2020/01/30 | 532,000 | 537,000 | 517,000 | 526,000 | 3,736 |
| 2020/01/29 | 530,000 | 536,000 | 528,000 | 529,000 | 1,757 |
| 2020/01/28 | 539,000 | 539,000 | 528,000 | 529,000 | 2,109 |
| 2020/01/27 | 520,000 | 534,000 | 518,000 | 534,000 | 2,011 |
| 2020/01/24 | 512,000 | 522,000 | 510,000 | 521,000 | 2,622 |
| 2020/01/23 | 513,000 | 516,000 | 507,000 | 510,000 | 5,299 |
| 2020/01/22 | 509,000 | 517,000 | 507,000 | 515,000 | 2,200 |
| 2020/01/21 | 502,000 | 506,000 | 495,000 | 505,000 | 1,264 |
| 2020/01/20 | 490,000 | 501,000 | 487,500 | 500,000 | 1,772 |
| 2020/01/17 | 476,500 | 486,000 | 474,000 | 485,500 | 1,268 |
| 2020/01/16 | 473,500 | 475,500 | 470,500 | 473,000 | 1,760 |
| 2020/01/15 | 475,000 | 476,000 | 470,500 | 474,000 | 1,199 |
| 2020/01/14 | 482,000 | 483,000 | 471,000 | 474,000 | 2,151 |
| 2020/01/10 | 477,500 | 482,500 | 477,500 | 481,500 | 912 |
| 2020/01/09 | 488,000 | 488,000 | 474,500 | 477,500 | 5,178 |
| 2020/01/08 | 483,500 | 490,000 | 481,000 | 481,000 | 880 |
| 2020/01/07 | 484,500 | 489,000 | 480,000 | 485,500 | 1,117 |
| 2020/01/06 | 480,000 | 485,000 | 476,000 | 481,000 | 1,567 |