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 |
|---|---|---|---|---|---|
| 2022/12/30 | 485,500 | 489,500 | 480,500 | 481,000 | 1,067 |
| 2022/12/29 | 482,500 | 486,000 | 478,000 | 481,500 | 1,752 |
| 2022/12/28 | 477,000 | 482,500 | 475,500 | 482,500 | 1,460 |
| 2022/12/27 | 476,500 | 478,000 | 472,000 | 478,000 | 1,026 |
| 2022/12/26 | 480,500 | 483,500 | 472,500 | 475,500 | 1,198 |
| 2022/12/23 | 486,500 | 487,000 | 475,500 | 480,500 | 1,779 |
| 2022/12/22 | 480,000 | 486,500 | 478,000 | 486,000 | 1,673 |
| 2022/12/21 | 465,000 | 483,500 | 465,000 | 480,000 | 2,568 |
| 2022/12/20 | 499,000 | 500,000 | 461,500 | 464,000 | 4,750 |
| 2022/12/19 | 511,000 | 511,000 | 498,500 | 500,000 | 1,434 |
| 2022/12/16 | 507,000 | 514,000 | 504,000 | 514,000 | 3,607 |
| 2022/12/15 | 510,000 | 511,000 | 503,000 | 507,000 | 2,063 |
| 2022/12/14 | 503,000 | 508,000 | 503,000 | 505,000 | 3,004 |
| 2022/12/13 | 500,000 | 504,000 | 498,500 | 502,000 | 1,716 |
| 2022/12/12 | 497,500 | 500,000 | 495,500 | 498,500 | 1,398 |
| 2022/12/09 | 497,000 | 498,500 | 491,500 | 498,500 | 2,523 |
| 2022/12/08 | 488,500 | 494,500 | 486,000 | 492,500 | 1,500 |
| 2022/12/07 | 493,000 | 493,500 | 489,000 | 489,500 | 1,584 |
| 2022/12/06 | 491,500 | 493,500 | 487,500 | 492,000 | 1,102 |
| 2022/12/05 | 492,500 | 494,000 | 488,000 | 491,500 | 1,054 |
| 2022/12/02 | 494,500 | 497,000 | 490,500 | 493,000 | 1,769 |
| 2022/12/01 | 498,000 | 503,000 | 488,500 | 490,000 | 2,603 |
| 2022/11/30 | 504,000 | 504,000 | 496,500 | 499,500 | 1,552 |
| 2022/11/29 | 506,000 | 511,000 | 502,000 | 504,000 | 1,295 |
| 2022/11/28 | 510,000 | 512,000 | 506,000 | 506,000 | 1,596 |
| 2022/11/25 | 509,000 | 513,000 | 507,000 | 509,000 | 1,233 |
| 2022/11/24 | 506,000 | 509,000 | 504,000 | 509,000 | 1,303 |
| 2022/11/22 | 506,000 | 508,000 | 501,000 | 504,000 | 1,293 |
| 2022/11/21 | 504,000 | 509,000 | 503,000 | 505,000 | 1,266 |
| 2022/11/18 | 506,000 | 506,000 | 502,000 | 504,000 | 655 |
| 2022/11/17 | 505,000 | 508,000 | 503,000 | 504,000 | 626 |
| 2022/11/16 | 506,000 | 509,000 | 504,000 | 504,000 | 811 |
| 2022/11/15 | 503,000 | 507,000 | 501,000 | 503,000 | 832 |
| 2022/11/14 | 505,000 | 507,000 | 495,000 | 503,000 | 2,364 |
| 2022/11/11 | 503,000 | 508,000 | 500,000 | 506,000 | 1,962 |
| 2022/11/10 | 490,500 | 495,500 | 490,500 | 493,500 | 989 |
| 2022/11/09 | 491,500 | 493,000 | 488,000 | 490,000 | 1,094 |
| 2022/11/08 | 489,500 | 493,500 | 488,500 | 491,500 | 1,192 |
| 2022/11/07 | 495,000 | 496,500 | 485,000 | 489,500 | 1,261 |
| 2022/11/04 | 491,000 | 499,500 | 490,500 | 493,000 | 1,520 |
| 2022/11/02 | 506,000 | 506,000 | 491,000 | 493,500 | 2,072 |
| 2022/11/01 | 490,000 | 507,000 | 489,500 | 506,000 | 2,636 |
| 2022/10/31 | 490,000 | 495,500 | 486,000 | 493,000 | 2,405 |
| 2022/10/28 | 487,000 | 492,500 | 485,500 | 490,500 | 2,291 |
| 2022/10/27 | 480,000 | 488,500 | 477,500 | 488,500 | 2,200 |
| 2022/10/26 | 467,000 | 482,500 | 467,000 | 482,000 | 2,481 |
| 2022/10/25 | 466,000 | 467,500 | 463,500 | 466,500 | 1,490 |
| 2022/10/24 | 466,000 | 468,500 | 462,000 | 463,000 | 1,536 |
| 2022/10/21 | 469,000 | 471,500 | 464,500 | 466,000 | 1,763 |
| 2022/10/20 | 466,500 | 471,000 | 464,500 | 468,500 | 1,908 |
| 2022/10/19 | 469,500 | 471,000 | 467,000 | 469,000 | 1,363 |
| 2022/10/18 | 476,500 | 480,000 | 462,500 | 469,500 | 3,187 |
| 2022/10/17 | 481,500 | 482,500 | 470,000 | 474,000 | 2,695 |
| 2022/10/14 | 487,000 | 491,000 | 484,000 | 484,000 | 1,463 |
| 2022/10/13 | 497,000 | 499,500 | 481,000 | 483,500 | 2,386 |
| 2022/10/12 | 498,000 | 502,000 | 496,000 | 499,500 | 1,936 |
| 2022/10/11 | 499,000 | 504,000 | 496,500 | 497,500 | 1,887 |
| 2022/10/07 | 492,000 | 502,000 | 490,500 | 501,000 | 2,056 |
| 2022/10/06 | 501,000 | 502,000 | 494,500 | 497,500 | 1,271 |
| 2022/10/05 | 504,000 | 505,000 | 497,500 | 503,000 | 1,343 |
| 2022/10/04 | 498,000 | 505,000 | 497,000 | 502,000 | 1,249 |
| 2022/10/03 | 495,000 | 496,000 | 488,000 | 494,500 | 1,706 |
| 2022/09/30 | 492,500 | 498,500 | 486,500 | 495,000 | 2,653 |
| 2022/09/29 | 494,000 | 500,000 | 492,500 | 492,500 | 1,444 |
| 2022/09/28 | 495,000 | 499,000 | 486,000 | 489,500 | 2,850 |
| 2022/09/27 | 504,000 | 507,000 | 491,500 | 491,500 | 3,691 |
| 2022/09/26 | 504,000 | 508,000 | 501,000 | 503,000 | 3,556 |
| 2022/09/22 | 508,000 | 510,000 | 502,000 | 507,000 | 1,287 |
| 2022/09/21 | 513,000 | 515,000 | 508,000 | 511,000 | 2,181 |
| 2022/09/20 | 522,000 | 523,000 | 506,000 | 508,000 | 2,360 |
| 2022/09/16 | 522,000 | 525,000 | 517,000 | 524,000 | 2,765 |
| 2022/09/15 | 538,000 | 538,000 | 520,000 | 522,000 | 2,096 |
| 2022/09/14 | 538,000 | 539,000 | 534,000 | 538,000 | 835 |
| 2022/09/13 | 542,000 | 544,000 | 539,000 | 540,000 | 936 |
| 2022/09/12 | 541,000 | 542,000 | 539,000 | 542,000 | 971 |
| 2022/09/09 | 534,000 | 541,000 | 534,000 | 537,000 | 1,585 |
| 2022/09/08 | 535,000 | 539,000 | 533,000 | 536,000 | 1,085 |
| 2022/09/07 | 535,000 | 537,000 | 532,000 | 534,000 | 1,164 |
| 2022/09/06 | 539,000 | 541,000 | 532,000 | 535,000 | 943 |
| 2022/09/05 | 536,000 | 542,000 | 535,000 | 539,000 | 844 |
| 2022/09/02 | 540,000 | 541,000 | 536,000 | 536,000 | 1,267 |
| 2022/09/01 | 545,000 | 545,000 | 533,000 | 536,000 | 2,212 |
| 2022/08/31 | 546,000 | 549,000 | 540,000 | 545,000 | 2,421 |
| 2022/08/30 | 541,000 | 547,000 | 540,000 | 546,000 | 1,240 |
| 2022/08/29 | 544,000 | 544,000 | 538,000 | 541,000 | 1,435 |
| 2022/08/26 | 544,000 | 545,000 | 541,000 | 545,000 | 1,152 |
| 2022/08/25 | 545,000 | 547,000 | 542,000 | 544,000 | 899 |
| 2022/08/24 | 538,000 | 543,000 | 535,000 | 536,000 | 1,043 |
| 2022/08/23 | 546,000 | 546,000 | 536,000 | 538,000 | 1,611 |
| 2022/08/22 | 550,000 | 552,000 | 545,000 | 545,000 | 1,657 |
| 2022/08/19 | 550,000 | 553,000 | 547,000 | 550,000 | 1,702 |
| 2022/08/18 | 551,000 | 553,000 | 549,000 | 549,000 | 1,672 |
| 2022/08/17 | 556,000 | 559,000 | 547,000 | 549,000 | 2,338 |
| 2022/08/16 | 542,000 | 549,000 | 540,000 | 549,000 | 2,079 |
| 2022/08/15 | 536,000 | 539,000 | 533,000 | 538,000 | 1,466 |
| 2022/08/12 | 530,000 | 533,000 | 527,000 | 532,000 | 1,540 |
| 2022/08/10 | 527,000 | 531,000 | 523,000 | 528,000 | 1,665 |
| 2022/08/09 | 528,000 | 531,000 | 526,000 | 527,000 | 1,268 |
| 2022/08/08 | 527,000 | 529,000 | 521,000 | 526,000 | 1,046 |
| 2022/08/05 | 531,000 | 532,000 | 525,000 | 527,000 | 754 |
| 2022/08/04 | 529,000 | 532,000 | 525,000 | 530,000 | 1,266 |
| 2022/08/03 | 531,000 | 536,000 | 524,000 | 530,000 | 1,828 |
| 2022/08/02 | 528,000 | 534,000 | 525,000 | 529,000 | 2,239 |
| 2022/08/01 | 525,000 | 529,000 | 522,000 | 525,000 | 2,306 |
| 2022/07/29 | 513,000 | 523,000 | 513,000 | 523,000 | 2,742 |
| 2022/07/28 | 516,000 | 518,000 | 508,000 | 512,000 | 3,376 |
| 2022/07/27 | 526,000 | 528,000 | 518,000 | 521,000 | 4,657 |
| 2022/07/26 | 525,000 | 526,000 | 516,000 | 523,000 | 2,549 |
| 2022/07/25 | 532,000 | 535,000 | 525,000 | 528,000 | 1,751 |
| 2022/07/22 | 532,000 | 537,000 | 530,000 | 532,000 | 1,241 |
| 2022/07/21 | 528,000 | 533,000 | 527,000 | 531,000 | 1,718 |
| 2022/07/20 | 528,000 | 528,000 | 517,000 | 525,000 | 2,848 |
| 2022/07/19 | 527,000 | 531,000 | 522,000 | 524,000 | 1,855 |
| 2022/07/15 | 525,000 | 529,000 | 524,000 | 525,000 | 1,897 |
| 2022/07/14 | 523,000 | 527,000 | 522,000 | 527,000 | 1,453 |
| 2022/07/13 | 525,000 | 528,000 | 523,000 | 523,000 | 1,001 |
| 2022/07/12 | 527,000 | 533,000 | 523,000 | 527,000 | 2,660 |
| 2022/07/11 | 528,000 | 532,000 | 523,000 | 526,000 | 1,997 |
| 2022/07/08 | 516,000 | 521,000 | 514,000 | 515,000 | 1,571 |
| 2022/07/07 | 512,000 | 522,000 | 510,000 | 519,000 | 2,774 |
| 2022/07/06 | 515,000 | 519,000 | 508,000 | 510,000 | 2,334 |
| 2022/07/05 | 508,000 | 515,000 | 508,000 | 515,000 | 1,567 |
| 2022/07/04 | 512,000 | 517,000 | 507,000 | 512,000 | 2,280 |
| 2022/07/01 | 512,000 | 513,000 | 502,000 | 507,000 | 1,930 |
| 2022/06/30 | 510,000 | 516,000 | 510,000 | 513,000 | 2,720 |
| 2022/06/29 | 503,000 | 514,000 | 501,000 | 511,000 | 1,976 |
| 2022/06/28 | 498,500 | 508,000 | 496,000 | 503,000 | 2,941 |
| 2022/06/27 | 496,500 | 502,000 | 495,000 | 497,500 | 2,761 |
| 2022/06/24 | 486,000 | 496,500 | 485,000 | 494,000 | 2,509 |
| 2022/06/23 | 487,000 | 500,000 | 486,000 | 491,500 | 3,569 |
| 2022/06/22 | 495,500 | 502,000 | 486,500 | 487,500 | 3,366 |
| 2022/06/21 | 495,000 | 500,000 | 492,000 | 495,500 | 1,967 |
| 2022/06/20 | 507,000 | 509,000 | 493,500 | 495,500 | 1,763 |
| 2022/06/17 | 498,000 | 506,000 | 490,000 | 503,000 | 3,233 |
| 2022/06/16 | 509,000 | 518,000 | 503,000 | 505,000 | 3,184 |
| 2022/06/15 | 531,000 | 534,000 | 505,000 | 506,000 | 3,282 |
| 2022/06/14 | 537,000 | 543,000 | 527,000 | 530,000 | 2,079 |
| 2022/06/13 | 548,000 | 549,000 | 541,000 | 544,000 | 1,220 |
| 2022/06/10 | 554,000 | 555,000 | 550,000 | 552,000 | 1,313 |
| 2022/06/09 | 551,000 | 555,000 | 548,000 | 554,000 | 884 |
| 2022/06/08 | 551,000 | 556,000 | 550,000 | 551,000 | 687 |
| 2022/06/07 | 553,000 | 555,000 | 548,000 | 552,000 | 888 |
| 2022/06/06 | 551,000 | 556,000 | 548,000 | 553,000 | 1,154 |
| 2022/06/03 | 551,000 | 558,000 | 550,000 | 551,000 | 953 |
| 2022/06/02 | 560,000 | 561,000 | 549,000 | 554,000 | 1,134 |
| 2022/06/01 | 552,000 | 558,000 | 547,000 | 558,000 | 1,606 |
| 2022/05/31 | 550,000 | 558,000 | 545,000 | 556,000 | 2,618 |
| 2022/05/30 | 547,000 | 554,000 | 547,000 | 552,000 | 957 |
| 2022/05/27 | 537,000 | 547,000 | 536,000 | 543,000 | 2,029 |
| 2022/05/26 | 551,000 | 551,000 | 542,000 | 542,000 | 930 |
| 2022/05/25 | 546,000 | 553,000 | 546,000 | 551,000 | 1,151 |
| 2022/05/24 | 547,000 | 548,000 | 544,000 | 544,000 | 704 |
| 2022/05/23 | 551,000 | 556,000 | 546,000 | 547,000 | 1,016 |
| 2022/05/20 | 545,000 | 556,000 | 544,000 | 551,000 | 1,238 |
| 2022/05/19 | 548,000 | 549,000 | 543,000 | 545,000 | 995 |
| 2022/05/18 | 548,000 | 551,000 | 544,000 | 548,000 | 947 |
| 2022/05/17 | 545,000 | 550,000 | 541,000 | 548,000 | 935 |
| 2022/05/16 | 543,000 | 553,000 | 541,000 | 544,000 | 1,328 |
| 2022/05/13 | 537,000 | 547,000 | 535,000 | 542,000 | 1,417 |
| 2022/05/12 | 526,000 | 539,000 | 525,000 | 532,000 | 1,176 |
| 2022/05/11 | 535,000 | 540,000 | 523,000 | 529,000 | 2,609 |
| 2022/05/10 | 543,000 | 543,000 | 535,000 | 538,000 | 1,911 |
| 2022/05/09 | 544,000 | 547,000 | 539,000 | 540,000 | 1,989 |
| 2022/05/06 | 560,000 | 560,000 | 546,000 | 548,000 | 2,419 |
| 2022/05/02 | 559,000 | 567,000 | 555,000 | 564,000 | 2,038 |
| 2022/04/28 | 570,000 | 571,000 | 557,000 | 558,000 | 2,779 |
| 2022/04/27 | 565,000 | 573,000 | 565,000 | 569,000 | 921 |
| 2022/04/26 | 555,000 | 570,000 | 554,000 | 566,000 | 2,804 |
| 2022/04/25 | 554,000 | 558,000 | 549,000 | 555,000 | 1,169 |
| 2022/04/22 | 551,000 | 560,000 | 550,000 | 556,000 | 1,452 |
| 2022/04/21 | 554,000 | 565,000 | 554,000 | 560,000 | 1,922 |
| 2022/04/20 | 563,000 | 564,000 | 550,000 | 552,000 | 1,623 |
| 2022/04/19 | 562,000 | 565,000 | 557,000 | 563,000 | 2,075 |
| 2022/04/18 | 566,000 | 571,000 | 561,000 | 569,000 | 947 |
| 2022/04/15 | 577,000 | 579,000 | 563,000 | 566,000 | 1,272 |
| 2022/04/14 | 577,000 | 578,000 | 567,000 | 577,000 | 972 |
| 2022/04/13 | 565,000 | 574,000 | 565,000 | 572,000 | 1,451 |
| 2022/04/12 | 563,000 | 567,000 | 561,000 | 562,000 | 1,442 |
| 2022/04/11 | 564,000 | 570,000 | 562,000 | 563,000 | 1,526 |
| 2022/04/08 | 573,000 | 582,000 | 570,000 | 574,000 | 2,472 |
| 2022/04/07 | 583,000 | 583,000 | 571,000 | 574,000 | 1,500 |
| 2022/04/06 | 585,000 | 585,000 | 576,000 | 584,000 | 1,127 |
| 2022/04/05 | 576,000 | 581,000 | 574,000 | 581,000 | 1,295 |
| 2022/04/04 | 589,000 | 589,000 | 571,000 | 579,000 | 2,272 |
| 2022/04/01 | 575,000 | 579,000 | 564,000 | 579,000 | 2,491 |
| 2022/03/31 | 572,000 | 580,000 | 571,000 | 575,000 | 1,765 |
| 2022/03/30 | 599,000 | 599,000 | 566,000 | 577,000 | 1,838 |
| 2022/03/29 | 580,000 | 591,000 | 576,000 | 590,000 | 2,273 |
| 2022/03/28 | 568,000 | 577,000 | 565,000 | 575,000 | 1,686 |
| 2022/03/25 | 575,000 | 576,000 | 563,000 | 565,000 | 1,978 |
| 2022/03/24 | 555,000 | 574,000 | 553,000 | 573,000 | 2,671 |
| 2022/03/23 | 559,000 | 561,000 | 549,000 | 560,000 | 1,716 |
| 2022/03/22 | 549,000 | 561,000 | 541,000 | 559,000 | 1,997 |
| 2022/03/18 | 541,000 | 553,000 | 541,000 | 550,000 | 2,888 |
| 2022/03/17 | 532,000 | 541,000 | 530,000 | 537,000 | 1,125 |
| 2022/03/16 | 530,000 | 539,000 | 521,000 | 534,000 | 1,849 |
| 2022/03/15 | 523,000 | 531,000 | 519,000 | 522,000 | 2,228 |
| 2022/03/14 | 537,000 | 541,000 | 528,000 | 528,000 | 1,029 |
| 2022/03/11 | 538,000 | 546,000 | 533,000 | 533,000 | 2,097 |
| 2022/03/10 | 531,000 | 543,000 | 531,000 | 536,000 | 1,410 |
| 2022/03/09 | 539,000 | 541,000 | 525,000 | 525,000 | 1,957 |
| 2022/03/08 | 533,000 | 541,000 | 533,000 | 537,000 | 1,314 |
| 2022/03/07 | 538,000 | 540,000 | 532,000 | 534,000 | 1,502 |
| 2022/03/04 | 543,000 | 544,000 | 533,000 | 541,000 | 1,438 |
| 2022/03/03 | 548,000 | 549,000 | 542,000 | 543,000 | 1,121 |
| 2022/03/02 | 537,000 | 546,000 | 534,000 | 543,000 | 1,471 |
| 2022/03/01 | 528,000 | 540,000 | 528,000 | 538,000 | 1,712 |
| 2022/02/28 | 528,000 | 530,000 | 522,000 | 525,000 | 2,150 |
| 2022/02/25 | 525,000 | 528,000 | 522,000 | 528,000 | 2,446 |
| 2022/02/24 | 535,000 | 539,000 | 518,000 | 526,000 | 4,513 |
| 2022/02/22 | 530,000 | 533,000 | 522,000 | 528,000 | 2,182 |
| 2022/02/21 | 536,000 | 543,000 | 533,000 | 538,000 | 1,466 |
| 2022/02/18 | 541,000 | 545,000 | 535,000 | 537,000 | 1,717 |
| 2022/02/17 | 544,000 | 547,000 | 536,000 | 546,000 | 1,993 |
| 2022/02/16 | 537,000 | 546,000 | 533,000 | 545,000 | 2,142 |
| 2022/02/15 | 553,000 | 553,000 | 533,000 | 535,000 | 3,804 |
| 2022/02/14 | 556,000 | 557,000 | 544,000 | 550,000 | 2,187 |
| 2022/02/10 | 555,000 | 562,000 | 551,000 | 562,000 | 3,236 |
| 2022/02/09 | 541,000 | 558,000 | 540,000 | 554,000 | 2,314 |
| 2022/02/08 | 561,000 | 566,000 | 544,000 | 544,000 | 3,474 |
| 2022/02/07 | 571,000 | 573,000 | 562,000 | 566,000 | 2,312 |
| 2022/02/04 | 577,000 | 583,000 | 573,000 | 574,000 | 2,199 |
| 2022/02/03 | 574,000 | 585,000 | 574,000 | 578,000 | 2,878 |
| 2022/02/02 | 579,000 | 582,000 | 572,000 | 579,000 | 7,602 |
| 2022/02/01 | 562,000 | 577,000 | 561,000 | 571,000 | 10,286 |
| 2022/01/31 | 576,000 | 586,000 | 566,000 | 566,000 | 4,263 |
| 2022/01/28 | 576,000 | 580,000 | 567,000 | 579,000 | 3,061 |
| 2022/01/27 | 583,000 | 586,000 | 564,000 | 586,000 | 5,212 |
| 2022/01/26 | 572,000 | 586,000 | 572,000 | 583,000 | 3,047 |
| 2022/01/25 | 572,000 | 574,000 | 563,000 | 571,000 | 2,642 |
| 2022/01/24 | 570,000 | 575,000 | 560,000 | 572,000 | 2,996 |
| 2022/01/21 | 555,000 | 576,000 | 539,000 | 576,000 | 6,384 |
| 2022/01/20 | 561,000 | 576,000 | 555,000 | 560,000 | 11,055 |
| 2022/01/19 | 572,000 | 577,000 | 561,000 | 567,000 | 6,546 |
| 2022/01/18 | 568,000 | 581,000 | 565,000 | 574,000 | 2,196 |
| 2022/01/17 | 581,000 | 586,000 | 572,000 | 574,000 | 2,502 |
| 2022/01/14 | 595,000 | 600,000 | 583,000 | 584,000 | 2,430 |
| 2022/01/13 | 603,000 | 608,000 | 595,000 | 596,000 | 1,714 |
| 2022/01/12 | 618,000 | 623,000 | 604,000 | 607,000 | 2,866 |
| 2022/01/11 | 630,000 | 633,000 | 620,000 | 623,000 | 2,084 |
| 2022/01/07 | 628,000 | 636,000 | 626,000 | 626,000 | 1,563 |
| 2022/01/06 | 628,000 | 637,000 | 626,000 | 632,000 | 1,286 |
| 2022/01/05 | 643,000 | 644,000 | 629,000 | 629,000 | 1,426 |
| 2022/01/04 | 642,000 | 645,000 | 634,000 | 644,000 | 1,343 |