三菱地所物流リート投資法人(3481)の株価時系列情報
三菱地所物流リート投資法人(3481)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 | 240,000 | 241,900 | 240,000 | 240,500 | 438 |
| 2018/12/27 | 240,400 | 243,100 | 240,400 | 240,800 | 581 |
| 2018/12/26 | 238,500 | 241,200 | 235,400 | 240,900 | 912 |
| 2018/12/25 | 235,000 | 236,100 | 233,100 | 235,100 | 1,790 |
| 2018/12/21 | 243,300 | 243,900 | 240,100 | 240,300 | 1,416 |
| 2018/12/20 | 245,000 | 245,600 | 243,400 | 243,400 | 1,201 |
| 2018/12/19 | 245,000 | 245,700 | 244,700 | 245,000 | 727 |
| 2018/12/18 | 246,300 | 246,800 | 244,800 | 244,800 | 487 |
| 2018/12/17 | 246,400 | 247,500 | 246,100 | 246,500 | 337 |
| 2018/12/14 | 246,700 | 247,800 | 246,300 | 246,600 | 628 |
| 2018/12/13 | 243,600 | 246,000 | 243,600 | 246,000 | 463 |
| 2018/12/12 | 243,600 | 244,300 | 243,400 | 243,400 | 690 |
| 2018/12/11 | 245,200 | 245,600 | 243,300 | 243,900 | 1,117 |
| 2018/12/10 | 245,900 | 246,200 | 245,000 | 245,000 | 703 |
| 2018/12/07 | 247,000 | 247,000 | 245,900 | 246,300 | 709 |
| 2018/12/06 | 247,000 | 247,000 | 246,100 | 246,100 | 334 |
| 2018/12/05 | 247,200 | 247,500 | 246,600 | 247,200 | 331 |
| 2018/12/04 | 247,800 | 248,100 | 247,000 | 247,000 | 988 |
| 2018/12/03 | 248,100 | 248,500 | 247,300 | 248,300 | 668 |
| 2018/11/30 | 248,000 | 248,100 | 246,900 | 248,100 | 1,018 |
| 2018/11/29 | 249,900 | 250,000 | 248,200 | 248,200 | 515 |
| 2018/11/28 | 250,500 | 250,800 | 249,600 | 249,900 | 345 |
| 2018/11/27 | 250,500 | 250,600 | 249,500 | 250,500 | 662 |
| 2018/11/26 | 249,800 | 251,500 | 249,600 | 250,100 | 389 |
| 2018/11/22 | 250,000 | 251,100 | 249,700 | 249,800 | 280 |
| 2018/11/21 | 251,600 | 252,000 | 250,000 | 250,100 | 652 |
| 2018/11/20 | 251,600 | 252,100 | 250,600 | 251,600 | 517 |
| 2018/11/19 | 250,800 | 251,700 | 250,200 | 251,600 | 548 |
| 2018/11/16 | 252,000 | 252,400 | 251,500 | 251,600 | 447 |
| 2018/11/15 | 251,700 | 253,000 | 251,700 | 252,500 | 446 |
| 2018/11/14 | 251,800 | 252,200 | 251,200 | 251,800 | 832 |
| 2018/11/13 | 252,500 | 252,500 | 251,700 | 251,800 | 469 |
| 2018/11/12 | 252,200 | 253,500 | 252,200 | 253,500 | 897 |
| 2018/11/09 | 252,400 | 253,000 | 252,100 | 252,200 | 973 |
| 2018/11/08 | 252,700 | 253,500 | 252,600 | 253,200 | 998 |
| 2018/11/07 | 252,900 | 253,100 | 252,300 | 252,700 | 708 |
| 2018/11/06 | 252,600 | 252,800 | 251,300 | 252,600 | 512 |
| 2018/11/05 | 252,100 | 252,800 | 251,800 | 252,400 | 488 |
| 2018/11/02 | 251,200 | 252,800 | 251,200 | 252,300 | 524 |
| 2018/11/01 | 250,400 | 251,800 | 250,000 | 251,300 | 445 |
| 2018/10/31 | 250,000 | 251,300 | 248,500 | 250,400 | 1,420 |
| 2018/10/30 | 248,500 | 249,400 | 247,200 | 248,800 | 1,002 |
| 2018/10/29 | 249,500 | 250,200 | 248,200 | 249,000 | 654 |
| 2018/10/26 | 250,000 | 251,100 | 249,300 | 250,100 | 624 |
| 2018/10/25 | 250,300 | 250,800 | 248,600 | 249,100 | 609 |
| 2018/10/24 | 252,200 | 252,400 | 251,500 | 251,900 | 607 |
| 2018/10/23 | 252,500 | 253,100 | 252,100 | 252,300 | 519 |
| 2018/10/22 | 251,600 | 253,600 | 251,300 | 252,800 | 1,209 |
| 2018/10/19 | 251,300 | 252,400 | 251,000 | 251,600 | 527 |
| 2018/10/18 | 251,000 | 253,000 | 251,000 | 252,200 | 1,414 |
| 2018/10/17 | 248,700 | 251,000 | 248,500 | 251,000 | 1,438 |
| 2018/10/16 | 247,200 | 248,600 | 247,100 | 248,600 | 745 |
| 2018/10/15 | 247,600 | 248,400 | 246,800 | 246,800 | 1,022 |
| 2018/10/12 | 247,400 | 248,400 | 247,000 | 247,100 | 776 |
| 2018/10/11 | 247,000 | 247,700 | 246,400 | 247,600 | 808 |
| 2018/10/10 | 247,100 | 248,400 | 247,100 | 248,400 | 1,105 |
| 2018/10/09 | 246,600 | 248,000 | 246,200 | 247,500 | 1,005 |
| 2018/10/05 | 246,200 | 247,300 | 245,500 | 245,700 | 938 |
| 2018/10/04 | 248,000 | 248,300 | 246,400 | 246,600 | 909 |
| 2018/10/03 | 247,900 | 248,200 | 247,500 | 248,000 | 606 |
| 2018/10/02 | 246,700 | 247,700 | 246,600 | 247,200 | 825 |
| 2018/10/01 | 246,800 | 246,900 | 246,000 | 246,000 | 734 |
| 2018/09/28 | 247,900 | 248,200 | 246,800 | 246,800 | 1,126 |
| 2018/09/27 | 247,400 | 248,400 | 247,000 | 247,900 | 1,088 |
| 2018/09/26 | 245,800 | 246,900 | 245,800 | 246,800 | 890 |
| 2018/09/25 | 246,400 | 246,400 | 245,500 | 245,700 | 713 |
| 2018/09/21 | 246,000 | 246,200 | 244,700 | 245,800 | 1,991 |
| 2018/09/20 | 247,000 | 247,400 | 246,000 | 246,500 | 936 |
| 2018/09/19 | 248,200 | 248,300 | 246,600 | 247,100 | 1,537 |
| 2018/09/18 | 247,300 | 248,400 | 247,000 | 248,000 | 1,648 |
| 2018/09/14 | 245,500 | 247,500 | 245,300 | 246,900 | 1,812 |
| 2018/09/13 | 244,500 | 246,700 | 244,000 | 246,100 | 1,800 |
| 2018/09/12 | 245,000 | 245,300 | 243,100 | 244,200 | 2,065 |
| 2018/09/11 | 243,400 | 245,800 | 243,400 | 244,900 | 9,775 |
| 2018/09/10 | 246,800 | 247,200 | 244,100 | 244,100 | 7,459 |
| 2018/09/07 | 247,800 | 248,300 | 246,700 | 246,700 | 2,177 |
| 2018/09/06 | 248,000 | 249,000 | 247,700 | 247,900 | 2,061 |
| 2018/09/05 | 251,600 | 251,600 | 248,900 | 249,200 | 2,949 |
| 2018/09/04 | 253,600 | 254,500 | 252,300 | 252,400 | 6,446 |
| 2018/09/03 | 253,600 | 253,800 | 252,900 | 253,100 | 3,611 |
| 2018/08/31 | 253,500 | 254,100 | 253,000 | 254,100 | 1,909 |
| 2018/08/30 | 254,300 | 255,300 | 254,000 | 254,200 | 1,146 |
| 2018/08/29 | 257,200 | 257,800 | 254,700 | 254,700 | 1,816 |
| 2018/08/28 | 259,300 | 259,700 | 259,000 | 259,300 | 1,422 |
| 2018/08/27 | 259,900 | 259,900 | 259,200 | 259,200 | 1,298 |
| 2018/08/24 | 259,800 | 260,300 | 259,100 | 259,300 | 3,079 |
| 2018/08/23 | 263,600 | 263,800 | 261,300 | 261,800 | 611 |
| 2018/08/22 | 262,300 | 264,400 | 262,000 | 262,700 | 285 |
| 2018/08/21 | 262,800 | 263,500 | 261,600 | 263,200 | 494 |
| 2018/08/20 | 263,600 | 264,300 | 261,400 | 262,800 | 821 |
| 2018/08/17 | 265,000 | 265,700 | 264,000 | 264,000 | 568 |
| 2018/08/16 | 266,800 | 266,800 | 264,500 | 266,000 | 385 |
| 2018/08/15 | 267,000 | 268,200 | 266,300 | 266,300 | 474 |
| 2018/08/14 | 268,000 | 268,700 | 266,700 | 267,100 | 575 |
| 2018/08/13 | 268,200 | 268,300 | 267,500 | 267,800 | 324 |
| 2018/08/10 | 269,200 | 269,200 | 267,200 | 268,300 | 402 |
| 2018/08/09 | 268,600 | 269,500 | 268,100 | 268,400 | 442 |
| 2018/08/08 | 268,000 | 269,900 | 268,000 | 268,600 | 404 |
| 2018/08/07 | 269,500 | 269,500 | 268,100 | 268,400 | 253 |
| 2018/08/06 | 269,100 | 269,500 | 268,200 | 268,300 | 502 |
| 2018/08/03 | 270,000 | 270,500 | 269,100 | 269,200 | 351 |
| 2018/08/02 | 270,100 | 270,900 | 269,000 | 270,000 | 472 |
| 2018/08/01 | 269,500 | 271,500 | 269,100 | 269,200 | 505 |
| 2018/07/31 | 266,600 | 269,700 | 266,100 | 269,400 | 441 |
| 2018/07/30 | 269,100 | 270,500 | 267,000 | 267,000 | 853 |
| 2018/07/27 | 268,800 | 270,700 | 268,800 | 269,800 | 370 |
| 2018/07/26 | 269,600 | 270,700 | 268,700 | 269,000 | 418 |
| 2018/07/25 | 269,000 | 271,200 | 268,900 | 269,600 | 591 |
| 2018/07/24 | 267,600 | 269,300 | 267,100 | 267,600 | 229 |
| 2018/07/23 | 268,600 | 269,300 | 267,800 | 267,800 | 443 |
| 2018/07/20 | 268,900 | 269,700 | 268,800 | 269,200 | 168 |
| 2018/07/19 | 269,500 | 270,300 | 268,900 | 268,900 | 381 |
| 2018/07/18 | 270,000 | 271,400 | 269,500 | 269,500 | 315 |
| 2018/07/17 | 269,800 | 270,600 | 269,100 | 269,300 | 284 |
| 2018/07/13 | 270,200 | 271,400 | 269,400 | 269,800 | 345 |
| 2018/07/12 | 270,400 | 271,200 | 269,200 | 269,400 | 344 |
| 2018/07/11 | 269,100 | 271,400 | 269,100 | 271,400 | 350 |
| 2018/07/10 | 269,500 | 270,300 | 269,200 | 269,400 | 479 |
| 2018/07/09 | 270,000 | 270,700 | 268,600 | 269,500 | 326 |
| 2018/07/06 | 269,200 | 270,200 | 268,000 | 269,100 | 462 |
| 2018/07/05 | 267,700 | 269,100 | 267,400 | 267,800 | 337 |
| 2018/07/04 | 268,300 | 269,500 | 267,200 | 267,600 | 260 |
| 2018/07/03 | 269,000 | 269,100 | 267,500 | 267,500 | 497 |
| 2018/07/02 | 270,100 | 271,400 | 268,700 | 268,700 | 383 |
| 2018/06/29 | 269,100 | 270,200 | 268,100 | 269,300 | 488 |
| 2018/06/28 | 268,800 | 270,100 | 267,100 | 267,400 | 485 |
| 2018/06/27 | 270,400 | 270,800 | 268,600 | 268,600 | 264 |
| 2018/06/26 | 268,600 | 271,300 | 268,600 | 270,400 | 633 |
| 2018/06/25 | 270,600 | 270,600 | 268,400 | 268,400 | 287 |
| 2018/06/22 | 268,700 | 270,700 | 268,700 | 270,100 | 420 |
| 2018/06/21 | 268,900 | 270,400 | 268,500 | 268,500 | 305 |
| 2018/06/20 | 268,300 | 270,600 | 268,300 | 268,700 | 453 |
| 2018/06/19 | 269,300 | 270,200 | 268,100 | 268,100 | 243 |
| 2018/06/18 | 271,000 | 271,300 | 268,500 | 269,300 | 479 |
| 2018/06/15 | 270,000 | 270,800 | 268,200 | 270,000 | 503 |
| 2018/06/14 | 268,200 | 270,000 | 268,200 | 270,000 | 287 |
| 2018/06/13 | 268,600 | 269,500 | 268,600 | 269,100 | 163 |
| 2018/06/12 | 269,700 | 269,700 | 268,600 | 269,000 | 121 |
| 2018/06/11 | 269,500 | 270,500 | 269,200 | 269,700 | 192 |
| 2018/06/08 | 270,900 | 271,200 | 268,600 | 269,800 | 475 |
| 2018/06/07 | 266,400 | 271,100 | 266,100 | 271,100 | 977 |
| 2018/06/06 | 266,300 | 267,400 | 266,200 | 266,400 | 402 |
| 2018/06/05 | 267,300 | 268,600 | 267,100 | 267,100 | 224 |
| 2018/06/04 | 266,900 | 268,600 | 266,000 | 268,000 | 462 |
| 2018/06/01 | 267,500 | 268,700 | 264,000 | 264,000 | 911 |
| 2018/05/31 | 271,200 | 271,800 | 266,300 | 266,300 | 3,367 |
| 2018/05/30 | 269,800 | 270,900 | 268,000 | 269,800 | 994 |
| 2018/05/29 | 270,400 | 272,500 | 270,400 | 272,100 | 693 |
| 2018/05/28 | 268,100 | 271,100 | 268,100 | 270,400 | 684 |
| 2018/05/25 | 268,600 | 270,300 | 268,600 | 268,900 | 368 |
| 2018/05/24 | 270,900 | 270,900 | 269,100 | 269,300 | 368 |
| 2018/05/23 | 271,000 | 272,700 | 269,400 | 272,000 | 1,050 |
| 2018/05/22 | 268,800 | 270,900 | 268,300 | 270,800 | 804 |
| 2018/05/21 | 270,400 | 271,000 | 267,600 | 268,200 | 639 |
| 2018/05/18 | 269,500 | 270,900 | 267,000 | 270,400 | 837 |
| 2018/05/17 | 268,800 | 269,400 | 267,900 | 269,000 | 583 |
| 2018/05/16 | 267,300 | 268,900 | 267,000 | 267,900 | 433 |
| 2018/05/15 | 272,100 | 272,800 | 266,400 | 267,300 | 987 |
| 2018/05/14 | 270,700 | 272,700 | 270,300 | 272,100 | 354 |
| 2018/05/11 | 271,400 | 273,000 | 271,000 | 271,200 | 535 |
| 2018/05/10 | 271,400 | 272,000 | 270,100 | 271,500 | 606 |
| 2018/05/09 | 271,000 | 272,200 | 270,300 | 271,400 | 726 |
| 2018/05/08 | 270,000 | 272,400 | 269,700 | 272,000 | 839 |
| 2018/05/07 | 268,000 | 270,000 | 266,100 | 270,000 | 529 |
| 2018/05/02 | 263,700 | 268,500 | 263,700 | 267,000 | 728 |
| 2018/05/01 | 264,000 | 264,200 | 263,400 | 263,700 | 287 |
| 2018/04/27 | 263,100 | 264,100 | 263,000 | 263,900 | 825 |
| 2018/04/26 | 264,000 | 264,000 | 263,000 | 263,600 | 512 |
| 2018/04/25 | 263,200 | 264,400 | 262,600 | 263,400 | 540 |
| 2018/04/24 | 262,800 | 264,000 | 262,500 | 264,000 | 571 |
| 2018/04/23 | 262,900 | 263,800 | 262,800 | 263,400 | 198 |
| 2018/04/20 | 263,600 | 263,800 | 261,900 | 263,700 | 245 |
| 2018/04/19 | 262,200 | 263,700 | 261,300 | 263,500 | 397 |
| 2018/04/18 | 261,600 | 262,400 | 261,200 | 262,400 | 378 |
| 2018/04/17 | 260,800 | 261,600 | 260,600 | 261,600 | 258 |
| 2018/04/16 | 261,000 | 261,700 | 260,800 | 260,800 | 404 |
| 2018/04/13 | 261,000 | 261,900 | 261,000 | 261,100 | 402 |
| 2018/04/12 | 261,000 | 262,400 | 260,900 | 261,200 | 447 |
| 2018/04/11 | 261,400 | 262,100 | 261,000 | 261,300 | 422 |
| 2018/04/10 | 261,100 | 263,500 | 261,000 | 262,100 | 571 |
| 2018/04/09 | 261,700 | 261,900 | 260,500 | 261,100 | 362 |
| 2018/04/06 | 262,000 | 263,000 | 261,400 | 261,500 | 345 |
| 2018/04/05 | 261,400 | 263,100 | 261,100 | 262,800 | 411 |
| 2018/04/04 | 260,700 | 262,400 | 260,200 | 261,400 | 473 |
| 2018/04/03 | 261,000 | 261,500 | 260,600 | 260,900 | 472 |
| 2018/04/02 | 262,000 | 262,400 | 260,900 | 261,500 | 452 |
| 2018/03/30 | 262,300 | 263,200 | 261,000 | 262,500 | 512 |
| 2018/03/29 | 261,600 | 262,400 | 260,800 | 261,800 | 403 |
| 2018/03/28 | 261,000 | 261,900 | 260,800 | 261,400 | 278 |
| 2018/03/27 | 261,000 | 261,800 | 260,700 | 261,200 | 467 |
| 2018/03/26 | 260,000 | 261,400 | 260,000 | 260,700 | 533 |
| 2018/03/23 | 260,300 | 261,800 | 260,000 | 260,500 | 464 |
| 2018/03/22 | 261,000 | 261,800 | 260,600 | 261,000 | 543 |
| 2018/03/20 | 261,000 | 261,700 | 259,900 | 260,600 | 365 |
| 2018/03/19 | 261,100 | 262,200 | 260,500 | 260,500 | 352 |
| 2018/03/16 | 262,200 | 262,300 | 261,200 | 261,900 | 393 |
| 2018/03/15 | 261,400 | 262,100 | 260,700 | 261,500 | 459 |
| 2018/03/14 | 261,600 | 262,300 | 261,000 | 261,100 | 355 |
| 2018/03/13 | 259,700 | 262,900 | 259,700 | 261,500 | 439 |
| 2018/03/12 | 261,000 | 261,900 | 259,500 | 259,500 | 925 |
| 2018/03/09 | 263,300 | 264,000 | 261,000 | 261,000 | 660 |
| 2018/03/08 | 264,000 | 264,100 | 263,000 | 263,000 | 453 |
| 2018/03/07 | 262,400 | 264,800 | 262,300 | 264,000 | 461 |
| 2018/03/06 | 262,200 | 263,300 | 261,700 | 262,200 | 680 |
| 2018/03/05 | 262,000 | 262,900 | 260,500 | 261,300 | 929 |
| 2018/03/02 | 264,300 | 264,900 | 262,600 | 262,700 | 1,166 |
| 2018/03/01 | 268,100 | 268,200 | 265,900 | 265,900 | 1,230 |
| 2018/02/28 | 269,400 | 270,100 | 268,000 | 269,300 | 817 |
| 2018/02/27 | 270,500 | 271,100 | 269,200 | 269,800 | 574 |
| 2018/02/26 | 269,000 | 271,600 | 269,000 | 271,100 | 795 |
| 2018/02/23 | 273,100 | 274,900 | 272,000 | 274,900 | 724 |
| 2018/02/22 | 272,100 | 273,000 | 271,300 | 272,300 | 523 |
| 2018/02/21 | 270,600 | 272,400 | 269,800 | 272,200 | 636 |
| 2018/02/20 | 270,900 | 271,000 | 270,000 | 270,000 | 642 |
| 2018/02/19 | 271,400 | 271,700 | 270,300 | 270,400 | 547 |
| 2018/02/16 | 269,500 | 271,200 | 269,500 | 270,500 | 1,035 |
| 2018/02/15 | 269,000 | 270,100 | 268,800 | 269,800 | 676 |
| 2018/02/14 | 269,800 | 270,000 | 267,600 | 269,600 | 654 |
| 2018/02/13 | 269,500 | 270,100 | 268,500 | 268,500 | 630 |
| 2018/02/09 | 270,000 | 270,700 | 267,600 | 267,700 | 1,797 |
| 2018/02/08 | 271,100 | 273,800 | 271,100 | 273,400 | 793 |
| 2018/02/07 | 272,100 | 274,200 | 270,700 | 270,700 | 812 |
| 2018/02/06 | 272,900 | 273,500 | 268,900 | 269,400 | 2,288 |
| 2018/02/05 | 275,800 | 278,400 | 274,500 | 277,900 | 830 |
| 2018/02/02 | 277,300 | 278,400 | 276,600 | 277,600 | 484 |
| 2018/02/01 | 277,600 | 278,100 | 277,300 | 277,600 | 624 |
| 2018/01/31 | 277,500 | 278,500 | 277,400 | 278,100 | 555 |
| 2018/01/30 | 278,100 | 278,300 | 277,300 | 277,800 | 444 |
| 2018/01/29 | 277,700 | 279,000 | 277,100 | 277,500 | 582 |
| 2018/01/26 | 277,700 | 278,900 | 277,700 | 278,000 | 1,195 |
| 2018/01/25 | 277,600 | 278,500 | 277,600 | 277,700 | 986 |
| 2018/01/24 | 277,200 | 278,000 | 276,800 | 277,600 | 566 |
| 2018/01/23 | 277,000 | 277,300 | 276,200 | 277,200 | 610 |
| 2018/01/22 | 276,000 | 279,000 | 275,800 | 277,900 | 824 |
| 2018/01/19 | 276,800 | 277,000 | 275,600 | 276,500 | 489 |
| 2018/01/18 | 276,300 | 277,000 | 275,200 | 276,100 | 873 |
| 2018/01/17 | 276,200 | 276,500 | 275,100 | 275,200 | 892 |
| 2018/01/16 | 275,100 | 276,500 | 274,600 | 276,200 | 298 |
| 2018/01/15 | 273,300 | 275,400 | 273,200 | 274,700 | 646 |
| 2018/01/12 | 273,900 | 274,200 | 272,700 | 273,100 | 1,110 |
| 2018/01/11 | 273,800 | 274,500 | 273,800 | 274,100 | 416 |
| 2018/01/10 | 274,500 | 276,000 | 273,600 | 274,800 | 493 |
| 2018/01/09 | 273,700 | 274,900 | 273,000 | 274,500 | 1,252 |
| 2018/01/05 | 273,700 | 273,700 | 272,800 | 273,000 | 357 |
| 2018/01/04 | 274,300 | 274,300 | 272,800 | 273,700 | 320 |