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 |
|---|---|---|---|---|---|
| 2019/12/30 | 359,000 | 359,500 | 355,500 | 356,500 | 629 |
| 2019/12/27 | 358,000 | 359,500 | 356,000 | 358,500 | 389 |
| 2019/12/26 | 356,000 | 357,500 | 354,000 | 357,500 | 456 |
| 2019/12/25 | 354,000 | 358,000 | 354,000 | 355,000 | 541 |
| 2019/12/24 | 354,500 | 355,500 | 351,500 | 355,000 | 614 |
| 2019/12/23 | 354,000 | 357,000 | 353,000 | 357,000 | 557 |
| 2019/12/20 | 353,000 | 356,000 | 352,000 | 354,500 | 938 |
| 2019/12/19 | 347,500 | 353,000 | 345,500 | 353,000 | 840 |
| 2019/12/18 | 349,000 | 349,500 | 346,500 | 347,500 | 540 |
| 2019/12/17 | 344,000 | 348,500 | 343,500 | 348,500 | 919 |
| 2019/12/16 | 340,000 | 346,000 | 338,500 | 344,000 | 1,308 |
| 2019/12/13 | 347,500 | 348,000 | 338,500 | 342,500 | 2,039 |
| 2019/12/12 | 343,500 | 346,500 | 342,500 | 345,500 | 1,300 |
| 2019/12/11 | 348,000 | 349,000 | 342,500 | 343,000 | 982 |
| 2019/12/10 | 346,000 | 348,500 | 344,500 | 346,500 | 660 |
| 2019/12/09 | 345,000 | 348,000 | 343,500 | 348,000 | 829 |
| 2019/12/06 | 345,500 | 347,500 | 343,000 | 347,500 | 456 |
| 2019/12/05 | 347,000 | 347,000 | 342,000 | 345,500 | 492 |
| 2019/12/04 | 347,000 | 353,000 | 343,500 | 344,500 | 912 |
| 2019/12/03 | 351,000 | 351,500 | 345,000 | 347,000 | 894 |
| 2019/12/02 | 353,000 | 355,000 | 350,500 | 351,000 | 923 |
| 2019/11/29 | 353,500 | 353,500 | 350,500 | 351,500 | 998 |
| 2019/11/28 | 353,000 | 356,000 | 349,000 | 356,000 | 1,092 |
| 2019/11/27 | 351,500 | 354,000 | 350,000 | 354,000 | 1,631 |
| 2019/11/26 | 353,500 | 354,500 | 350,000 | 351,500 | 1,464 |
| 2019/11/25 | 353,000 | 354,500 | 351,500 | 353,500 | 850 |
| 2019/11/22 | 354,500 | 356,500 | 351,500 | 353,500 | 1,257 |
| 2019/11/21 | 359,000 | 359,000 | 353,500 | 357,000 | 1,065 |
| 2019/11/20 | 356,000 | 359,500 | 352,500 | 359,000 | 2,530 |
| 2019/11/19 | 347,000 | 355,000 | 347,000 | 353,500 | 1,149 |
| 2019/11/18 | 348,000 | 348,000 | 345,000 | 346,500 | 1,115 |
| 2019/11/15 | 343,000 | 349,500 | 342,000 | 348,500 | 2,172 |
| 2019/11/14 | 334,500 | 341,000 | 334,000 | 340,500 | 1,804 |
| 2019/11/13 | 341,000 | 342,500 | 330,000 | 337,500 | 1,993 |
| 2019/11/12 | 347,000 | 348,500 | 343,500 | 345,500 | 1,922 |
| 2019/11/11 | 341,000 | 352,000 | 341,000 | 349,000 | 1,684 |
| 2019/11/08 | 354,500 | 354,500 | 342,000 | 349,000 | 2,296 |
| 2019/11/07 | 354,000 | 357,500 | 352,500 | 354,500 | 642 |
| 2019/11/06 | 360,000 | 360,000 | 354,000 | 354,500 | 1,541 |
| 2019/11/05 | 355,000 | 356,500 | 353,000 | 356,000 | 1,223 |
| 2019/11/01 | 357,500 | 360,500 | 355,500 | 357,500 | 1,492 |
| 2019/10/31 | 351,000 | 354,500 | 349,500 | 353,500 | 1,376 |
| 2019/10/30 | 350,000 | 352,500 | 348,000 | 351,500 | 1,072 |
| 2019/10/29 | 351,500 | 352,000 | 347,000 | 351,000 | 1,893 |
| 2019/10/28 | 356,000 | 356,000 | 350,500 | 353,000 | 1,296 |
| 2019/10/25 | 354,500 | 356,500 | 350,000 | 356,000 | 1,451 |
| 2019/10/24 | 357,500 | 357,500 | 353,500 | 355,500 | 1,356 |
| 2019/10/23 | 360,000 | 362,500 | 355,500 | 357,500 | 1,539 |
| 2019/10/21 | 357,000 | 359,000 | 354,000 | 359,000 | 851 |
| 2019/10/18 | 361,500 | 364,500 | 356,500 | 358,000 | 1,230 |
| 2019/10/17 | 365,500 | 366,000 | 359,000 | 359,000 | 826 |
| 2019/10/16 | 359,000 | 364,500 | 358,000 | 363,000 | 1,792 |
| 2019/10/15 | 358,500 | 360,000 | 353,500 | 357,500 | 1,717 |
| 2019/10/11 | 358,500 | 362,000 | 355,000 | 358,000 | 2,166 |
| 2019/10/10 | 372,000 | 372,000 | 358,000 | 362,500 | 4,712 |
| 2019/10/09 | 371,000 | 374,500 | 368,500 | 371,500 | 3,054 |
| 2019/10/08 | 368,000 | 377,000 | 366,500 | 372,000 | 23,977 |
| 2019/10/07 | 367,000 | 377,000 | 363,500 | 371,500 | 14,903 |
| 2019/10/04 | 358,500 | 373,500 | 358,000 | 370,500 | 6,489 |
| 2019/10/03 | 347,500 | 359,500 | 347,000 | 358,000 | 4,947 |
| 2019/10/02 | 342,500 | 349,000 | 342,500 | 348,500 | 2,622 |
| 2019/10/01 | 344,000 | 348,000 | 340,500 | 345,000 | 7,194 |
| 2019/09/30 | 342,500 | 348,500 | 339,500 | 344,500 | 4,861 |
| 2019/09/27 | 355,500 | 356,500 | 341,500 | 342,500 | 5,634 |
| 2019/09/26 | 348,500 | 358,000 | 348,500 | 358,000 | 5,505 |
| 2019/09/25 | 345,500 | 349,000 | 339,500 | 348,500 | 4,187 |
| 2019/09/24 | 338,000 | 348,000 | 336,000 | 345,500 | 5,426 |
| 2019/09/20 | 322,000 | 339,500 | 322,000 | 338,500 | 10,839 |
| 2019/09/19 | 315,500 | 316,500 | 312,000 | 315,500 | 1,128 |
| 2019/09/18 | 311,000 | 314,000 | 308,500 | 312,500 | 809 |
| 2019/09/17 | 311,500 | 313,000 | 310,000 | 311,000 | 767 |
| 2019/09/13 | 307,000 | 313,000 | 304,500 | 313,000 | 1,454 |
| 2019/09/12 | 312,500 | 315,000 | 308,000 | 310,500 | 1,494 |
| 2019/09/11 | 318,500 | 319,500 | 312,500 | 317,000 | 1,026 |
| 2019/09/10 | 321,000 | 322,000 | 317,500 | 320,000 | 700 |
| 2019/09/09 | 317,000 | 321,000 | 316,000 | 321,000 | 455 |
| 2019/09/06 | 317,500 | 319,000 | 317,000 | 317,000 | 831 |
| 2019/09/05 | 317,000 | 317,500 | 314,000 | 317,500 | 925 |
| 2019/09/04 | 316,500 | 318,000 | 315,000 | 318,000 | 744 |
| 2019/09/03 | 324,500 | 324,500 | 317,500 | 318,500 | 645 |
| 2019/09/02 | 322,500 | 325,000 | 321,500 | 324,500 | 701 |
| 2019/08/30 | 326,000 | 326,000 | 322,500 | 325,000 | 753 |
| 2019/08/29 | 327,000 | 329,000 | 321,000 | 324,000 | 1,039 |
| 2019/08/28 | 330,000 | 330,000 | 322,000 | 327,500 | 2,164 |
| 2019/08/27 | 333,000 | 333,000 | 328,500 | 330,500 | 969 |
| 2019/08/26 | 329,000 | 332,000 | 329,000 | 331,500 | 799 |
| 2019/08/23 | 326,500 | 330,500 | 326,500 | 329,500 | 1,427 |
| 2019/08/22 | 323,000 | 326,500 | 322,500 | 326,000 | 663 |
| 2019/08/21 | 319,000 | 322,500 | 318,000 | 322,500 | 1,504 |
| 2019/08/20 | 317,000 | 321,000 | 317,000 | 318,000 | 826 |
| 2019/08/19 | 319,500 | 323,000 | 316,000 | 316,500 | 759 |
| 2019/08/16 | 318,500 | 320,500 | 316,000 | 319,000 | 785 |
| 2019/08/15 | 316,000 | 318,500 | 315,000 | 317,500 | 676 |
| 2019/08/14 | 314,000 | 319,500 | 314,000 | 317,500 | 1,274 |
| 2019/08/13 | 309,500 | 313,500 | 308,000 | 312,500 | 1,074 |
| 2019/08/09 | 308,500 | 310,000 | 307,000 | 309,000 | 867 |
| 2019/08/08 | 307,000 | 309,000 | 305,500 | 308,000 | 1,033 |
| 2019/08/07 | 309,000 | 311,500 | 306,000 | 306,000 | 1,237 |
| 2019/08/06 | 303,500 | 309,000 | 301,500 | 309,000 | 1,289 |
| 2019/08/05 | 303,000 | 308,000 | 302,500 | 308,000 | 1,761 |
| 2019/08/02 | 303,000 | 305,000 | 302,500 | 305,000 | 1,092 |
| 2019/08/01 | 302,500 | 304,500 | 300,500 | 304,000 | 1,567 |
| 2019/07/31 | 304,500 | 309,000 | 300,500 | 301,500 | 1,680 |
| 2019/07/30 | 310,500 | 312,500 | 303,000 | 306,500 | 11,084 |
| 2019/07/29 | 313,000 | 314,500 | 308,000 | 310,000 | 2,595 |
| 2019/07/26 | 306,500 | 312,000 | 306,000 | 311,500 | 1,994 |
| 2019/07/25 | 306,000 | 307,000 | 304,000 | 306,000 | 836 |
| 2019/07/24 | 306,000 | 308,000 | 303,500 | 307,000 | 1,878 |
| 2019/07/23 | 302,500 | 307,000 | 302,000 | 306,000 | 1,624 |
| 2019/07/22 | 302,500 | 306,500 | 301,500 | 304,000 | 1,124 |
| 2019/07/19 | 299,000 | 304,000 | 298,500 | 302,500 | 1,136 |
| 2019/07/18 | 302,000 | 303,500 | 298,500 | 299,700 | 1,342 |
| 2019/07/17 | 303,000 | 305,500 | 301,000 | 304,000 | 1,355 |
| 2019/07/16 | 300,500 | 304,500 | 299,300 | 303,000 | 1,464 |
| 2019/07/12 | 300,500 | 303,000 | 297,100 | 298,100 | 1,257 |
| 2019/07/11 | 298,500 | 303,500 | 297,400 | 302,000 | 1,786 |
| 2019/07/10 | 293,800 | 298,600 | 293,800 | 297,000 | 1,428 |
| 2019/07/09 | 289,700 | 297,300 | 289,000 | 295,200 | 2,169 |
| 2019/07/08 | 287,500 | 293,400 | 287,500 | 290,500 | 2,653 |
| 2019/07/05 | 287,300 | 288,500 | 286,300 | 287,500 | 744 |
| 2019/07/04 | 285,700 | 288,300 | 285,000 | 287,200 | 819 |
| 2019/07/03 | 284,300 | 287,500 | 284,300 | 285,300 | 787 |
| 2019/07/02 | 282,800 | 285,300 | 282,300 | 285,200 | 1,206 |
| 2019/07/01 | 279,700 | 284,700 | 279,700 | 284,200 | 1,336 |
| 2019/06/28 | 280,700 | 280,900 | 278,900 | 280,000 | 643 |
| 2019/06/27 | 280,100 | 280,900 | 277,800 | 280,800 | 1,610 |
| 2019/06/26 | 277,700 | 280,800 | 277,700 | 279,300 | 1,607 |
| 2019/06/25 | 276,800 | 279,300 | 276,700 | 279,000 | 1,220 |
| 2019/06/24 | 278,700 | 279,700 | 275,400 | 275,500 | 1,099 |
| 2019/06/21 | 277,600 | 278,700 | 276,600 | 277,400 | 1,111 |
| 2019/06/20 | 276,000 | 279,800 | 275,500 | 277,700 | 1,291 |
| 2019/06/19 | 275,900 | 277,500 | 274,400 | 276,800 | 886 |
| 2019/06/18 | 273,700 | 276,700 | 272,900 | 275,900 | 1,128 |
| 2019/06/17 | 273,500 | 274,700 | 272,500 | 273,700 | 1,301 |
| 2019/06/14 | 272,900 | 274,700 | 272,500 | 273,700 | 1,389 |
| 2019/06/13 | 273,000 | 275,400 | 272,100 | 272,900 | 952 |
| 2019/06/12 | 271,000 | 273,300 | 270,100 | 273,100 | 1,135 |
| 2019/06/11 | 271,500 | 272,400 | 269,900 | 271,100 | 1,257 |
| 2019/06/10 | 270,300 | 272,400 | 269,600 | 271,700 | 1,501 |
| 2019/06/07 | 271,000 | 272,800 | 269,900 | 271,000 | 1,242 |
| 2019/06/06 | 270,100 | 273,600 | 269,600 | 270,500 | 1,684 |
| 2019/06/05 | 272,300 | 272,900 | 269,000 | 270,400 | 1,798 |
| 2019/06/04 | 272,000 | 275,300 | 271,300 | 274,100 | 1,225 |
| 2019/06/03 | 270,200 | 274,600 | 268,600 | 272,700 | 2,096 |
| 2019/05/31 | 273,600 | 274,100 | 270,300 | 270,700 | 1,435 |
| 2019/05/30 | 275,600 | 277,000 | 274,100 | 274,500 | 1,160 |
| 2019/05/29 | 276,200 | 277,500 | 274,600 | 276,500 | 1,890 |
| 2019/05/28 | 277,800 | 277,900 | 275,700 | 275,900 | 1,997 |
| 2019/05/27 | 278,000 | 278,800 | 276,300 | 277,200 | 1,849 |
| 2019/05/24 | 277,600 | 278,500 | 275,200 | 275,800 | 2,142 |
| 2019/05/23 | 274,500 | 277,600 | 274,000 | 276,900 | 1,940 |
| 2019/05/22 | 274,600 | 275,000 | 273,800 | 273,900 | 1,542 |
| 2019/05/21 | 273,000 | 274,700 | 273,000 | 274,700 | 3,020 |
| 2019/05/20 | 266,300 | 274,100 | 266,300 | 273,000 | 2,653 |
| 2019/05/17 | 261,700 | 266,400 | 261,700 | 266,400 | 2,438 |
| 2019/05/16 | 261,800 | 262,300 | 260,600 | 261,700 | 870 |
| 2019/05/15 | 260,600 | 262,500 | 260,400 | 261,500 | 1,175 |
| 2019/05/14 | 258,000 | 260,800 | 256,700 | 260,200 | 613 |
| 2019/05/13 | 258,000 | 260,000 | 257,000 | 258,600 | 466 |
| 2019/05/10 | 259,900 | 259,900 | 258,200 | 258,200 | 766 |
| 2019/05/09 | 258,700 | 259,200 | 257,500 | 258,400 | 912 |
| 2019/05/08 | 257,300 | 258,600 | 255,800 | 258,400 | 728 |
| 2019/05/07 | 256,100 | 257,900 | 256,100 | 256,800 | 646 |
| 2019/04/26 | 256,100 | 257,300 | 255,000 | 256,600 | 467 |
| 2019/04/25 | 253,100 | 256,700 | 253,100 | 256,100 | 487 |
| 2019/04/24 | 252,600 | 254,100 | 251,400 | 253,100 | 623 |
| 2019/04/23 | 251,500 | 252,800 | 251,100 | 251,900 | 376 |
| 2019/04/22 | 252,400 | 252,400 | 250,600 | 252,200 | 490 |
| 2019/04/19 | 252,200 | 252,700 | 250,300 | 251,200 | 620 |
| 2019/04/18 | 250,800 | 253,000 | 249,900 | 252,100 | 604 |
| 2019/04/17 | 251,000 | 251,500 | 249,400 | 250,100 | 624 |
| 2019/04/16 | 252,400 | 252,600 | 250,800 | 250,900 | 647 |
| 2019/04/15 | 252,900 | 252,900 | 251,300 | 251,300 | 574 |
| 2019/04/12 | 253,600 | 253,700 | 251,100 | 252,900 | 477 |
| 2019/04/11 | 255,100 | 255,200 | 253,500 | 253,500 | 424 |
| 2019/04/10 | 257,700 | 257,700 | 255,200 | 255,200 | 297 |
| 2019/04/09 | 256,100 | 257,800 | 255,100 | 257,700 | 428 |
| 2019/04/08 | 255,500 | 257,500 | 255,100 | 257,400 | 504 |
| 2019/04/05 | 255,400 | 257,500 | 255,000 | 256,200 | 520 |
| 2019/04/04 | 255,300 | 256,700 | 255,100 | 255,400 | 467 |
| 2019/04/03 | 256,000 | 256,000 | 254,600 | 255,300 | 538 |
| 2019/04/02 | 257,500 | 258,700 | 253,900 | 256,600 | 654 |
| 2019/04/01 | 262,100 | 262,100 | 256,900 | 257,500 | 845 |
| 2019/03/29 | 261,000 | 262,300 | 260,600 | 262,100 | 1,382 |
| 2019/03/28 | 258,600 | 261,000 | 258,500 | 261,000 | 816 |
| 2019/03/27 | 256,300 | 259,500 | 256,100 | 259,500 | 853 |
| 2019/03/26 | 254,900 | 256,300 | 254,900 | 256,300 | 875 |
| 2019/03/25 | 254,200 | 254,800 | 253,000 | 254,000 | 899 |
| 2019/03/22 | 253,100 | 254,200 | 252,000 | 252,000 | 1,202 |
| 2019/03/20 | 252,700 | 253,400 | 252,000 | 253,100 | 405 |
| 2019/03/19 | 253,500 | 254,300 | 252,800 | 253,500 | 677 |
| 2019/03/18 | 251,900 | 254,300 | 251,900 | 253,800 | 718 |
| 2019/03/15 | 251,300 | 251,900 | 250,400 | 251,900 | 528 |
| 2019/03/14 | 248,700 | 251,900 | 248,600 | 251,400 | 555 |
| 2019/03/13 | 247,800 | 248,800 | 247,500 | 248,800 | 342 |
| 2019/03/12 | 247,600 | 248,400 | 246,600 | 248,300 | 539 |
| 2019/03/11 | 246,700 | 247,000 | 245,600 | 246,500 | 272 |
| 2019/03/08 | 246,500 | 247,000 | 245,600 | 246,200 | 615 |
| 2019/03/07 | 246,800 | 247,200 | 246,300 | 247,200 | 486 |
| 2019/03/06 | 247,100 | 247,500 | 246,600 | 246,600 | 556 |
| 2019/03/05 | 245,800 | 247,100 | 245,800 | 247,100 | 402 |
| 2019/03/04 | 246,000 | 247,800 | 245,800 | 245,800 | 736 |
| 2019/03/01 | 246,500 | 247,100 | 245,800 | 245,800 | 312 |
| 2019/02/28 | 245,900 | 247,400 | 245,900 | 246,400 | 632 |
| 2019/02/27 | 246,700 | 246,700 | 245,400 | 245,900 | 346 |
| 2019/02/26 | 244,400 | 247,000 | 244,200 | 247,000 | 1,407 |
| 2019/02/25 | 248,200 | 248,200 | 246,700 | 247,500 | 2,312 |
| 2019/02/22 | 246,000 | 247,900 | 245,600 | 246,700 | 1,010 |
| 2019/02/21 | 245,500 | 245,900 | 245,000 | 245,000 | 446 |
| 2019/02/20 | 245,200 | 245,800 | 244,400 | 244,400 | 1,336 |
| 2019/02/19 | 245,000 | 245,600 | 244,800 | 245,100 | 672 |
| 2019/02/18 | 245,400 | 245,400 | 244,400 | 244,600 | 1,177 |
| 2019/02/15 | 245,000 | 245,100 | 244,500 | 244,800 | 906 |
| 2019/02/14 | 246,000 | 246,000 | 244,500 | 245,000 | 686 |
| 2019/02/13 | 245,600 | 245,800 | 245,000 | 245,600 | 424 |
| 2019/02/12 | 245,300 | 246,100 | 244,400 | 245,600 | 1,363 |
| 2019/02/08 | 245,000 | 245,300 | 244,800 | 245,000 | 679 |
| 2019/02/07 | 246,900 | 247,200 | 245,300 | 245,300 | 868 |
| 2019/02/06 | 248,300 | 249,200 | 247,000 | 247,000 | 458 |
| 2019/02/05 | 249,700 | 250,300 | 248,000 | 248,100 | 520 |
| 2019/02/04 | 251,600 | 251,600 | 249,100 | 249,600 | 552 |
| 2019/02/01 | 250,600 | 251,900 | 250,000 | 250,700 | 878 |
| 2019/01/31 | 249,900 | 250,800 | 248,800 | 250,100 | 536 |
| 2019/01/30 | 250,300 | 250,700 | 248,800 | 248,800 | 461 |
| 2019/01/29 | 249,800 | 250,500 | 249,300 | 250,100 | 441 |
| 2019/01/28 | 248,200 | 249,900 | 247,900 | 249,800 | 409 |
| 2019/01/25 | 247,000 | 250,200 | 247,000 | 247,700 | 809 |
| 2019/01/24 | 247,300 | 248,400 | 247,000 | 247,000 | 630 |
| 2019/01/23 | 247,700 | 248,400 | 247,200 | 247,200 | 639 |
| 2019/01/22 | 247,100 | 247,900 | 246,900 | 247,700 | 369 |
| 2019/01/21 | 247,300 | 247,800 | 246,900 | 247,300 | 379 |
| 2019/01/18 | 246,400 | 247,900 | 246,400 | 247,100 | 807 |
| 2019/01/17 | 245,800 | 247,800 | 245,800 | 246,400 | 448 |
| 2019/01/16 | 243,900 | 245,800 | 243,600 | 245,800 | 591 |
| 2019/01/15 | 244,700 | 245,000 | 243,300 | 243,500 | 1,099 |
| 2019/01/11 | 245,000 | 245,100 | 244,500 | 245,000 | 737 |
| 2019/01/10 | 244,500 | 245,900 | 243,900 | 243,900 | 889 |
| 2019/01/09 | 244,100 | 245,000 | 243,600 | 244,900 | 365 |
| 2019/01/08 | 243,800 | 246,000 | 242,700 | 244,400 | 913 |
| 2019/01/07 | 240,600 | 244,600 | 240,600 | 243,200 | 816 |
| 2019/01/04 | 240,000 | 241,500 | 238,200 | 240,000 | 539 |