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 |
|---|---|---|---|---|---|
| 2020/12/30 | 429,500 | 430,000 | 422,500 | 430,000 | 842 |
| 2020/12/29 | 423,500 | 428,000 | 420,500 | 427,500 | 730 |
| 2020/12/28 | 415,000 | 423,500 | 415,000 | 423,500 | 819 |
| 2020/12/25 | 420,000 | 423,000 | 417,000 | 417,000 | 885 |
| 2020/12/24 | 415,000 | 421,500 | 413,500 | 420,000 | 845 |
| 2020/12/23 | 411,000 | 415,500 | 405,500 | 415,000 | 1,008 |
| 2020/12/22 | 409,000 | 412,500 | 409,000 | 411,500 | 623 |
| 2020/12/21 | 408,500 | 412,500 | 405,000 | 407,000 | 718 |
| 2020/12/18 | 409,000 | 411,500 | 401,000 | 408,500 | 4,926 |
| 2020/12/17 | 403,500 | 411,500 | 403,500 | 409,000 | 1,424 |
| 2020/12/16 | 395,000 | 403,000 | 395,000 | 403,000 | 1,006 |
| 2020/12/15 | 393,500 | 398,500 | 392,500 | 395,000 | 943 |
| 2020/12/14 | 394,000 | 395,500 | 392,000 | 393,500 | 719 |
| 2020/12/11 | 388,000 | 394,000 | 387,500 | 394,000 | 1,069 |
| 2020/12/10 | 392,500 | 393,000 | 388,500 | 391,500 | 638 |
| 2020/12/09 | 392,000 | 395,500 | 389,500 | 393,000 | 653 |
| 2020/12/08 | 389,500 | 393,500 | 387,500 | 392,500 | 666 |
| 2020/12/07 | 393,500 | 395,000 | 389,500 | 389,500 | 1,297 |
| 2020/12/04 | 396,000 | 396,500 | 391,500 | 393,500 | 1,241 |
| 2020/12/03 | 393,500 | 397,000 | 393,000 | 396,000 | 906 |
| 2020/12/02 | 400,500 | 404,000 | 395,000 | 395,500 | 1,107 |
| 2020/12/01 | 399,000 | 403,000 | 398,000 | 400,500 | 1,121 |
| 2020/11/30 | 400,000 | 400,000 | 392,000 | 398,500 | 1,668 |
| 2020/11/27 | 397,500 | 398,500 | 392,000 | 398,500 | 782 |
| 2020/11/26 | 388,000 | 398,000 | 388,000 | 398,000 | 1,017 |
| 2020/11/25 | 392,500 | 395,000 | 384,500 | 390,000 | 1,800 |
| 2020/11/24 | 392,000 | 399,000 | 391,000 | 391,000 | 1,226 |
| 2020/11/20 | 394,000 | 395,500 | 390,000 | 392,500 | 1,299 |
| 2020/11/19 | 393,500 | 395,500 | 389,500 | 394,000 | 1,099 |
| 2020/11/18 | 394,000 | 396,000 | 390,500 | 393,000 | 1,477 |
| 2020/11/17 | 399,500 | 400,500 | 395,500 | 397,000 | 1,120 |
| 2020/11/16 | 413,000 | 414,500 | 401,500 | 401,500 | 1,293 |
| 2020/11/13 | 410,500 | 419,000 | 410,000 | 412,500 | 1,438 |
| 2020/11/12 | 416,500 | 420,500 | 415,500 | 415,500 | 866 |
| 2020/11/11 | 414,500 | 421,000 | 411,000 | 418,000 | 2,279 |
| 2020/11/10 | 425,500 | 426,000 | 413,000 | 417,000 | 2,124 |
| 2020/11/09 | 427,000 | 435,000 | 427,000 | 435,000 | 799 |
| 2020/11/06 | 428,500 | 432,500 | 425,000 | 429,500 | 620 |
| 2020/11/05 | 421,500 | 432,500 | 421,500 | 432,500 | 1,409 |
| 2020/11/04 | 414,000 | 424,000 | 414,000 | 423,500 | 782 |
| 2020/11/02 | 414,500 | 418,000 | 408,000 | 415,500 | 1,017 |
| 2020/10/30 | 416,000 | 417,500 | 407,000 | 416,000 | 1,357 |
| 2020/10/29 | 401,500 | 418,000 | 398,500 | 417,000 | 1,232 |
| 2020/10/28 | 403,500 | 406,000 | 401,500 | 401,500 | 718 |
| 2020/10/27 | 401,000 | 408,000 | 398,500 | 403,500 | 872 |
| 2020/10/26 | 411,000 | 414,000 | 401,500 | 401,500 | 1,758 |
| 2020/10/23 | 409,000 | 418,000 | 405,500 | 417,000 | 845 |
| 2020/10/22 | 410,000 | 413,000 | 408,500 | 411,500 | 615 |
| 2020/10/21 | 417,000 | 417,000 | 410,500 | 412,000 | 639 |
| 2020/10/20 | 409,000 | 419,000 | 406,500 | 417,000 | 1,224 |
| 2020/10/19 | 400,000 | 409,500 | 397,500 | 409,500 | 1,331 |
| 2020/10/16 | 410,000 | 410,000 | 400,000 | 401,000 | 1,740 |
| 2020/10/15 | 412,500 | 414,000 | 405,500 | 408,500 | 1,224 |
| 2020/10/14 | 418,500 | 420,500 | 412,000 | 413,000 | 838 |
| 2020/10/13 | 418,500 | 422,000 | 417,500 | 421,000 | 722 |
| 2020/10/12 | 418,500 | 423,000 | 416,500 | 420,500 | 633 |
| 2020/10/09 | 423,000 | 426,000 | 417,500 | 420,000 | 548 |
| 2020/10/08 | 425,000 | 425,000 | 420,000 | 423,000 | 541 |
| 2020/10/07 | 424,000 | 426,000 | 420,000 | 420,500 | 894 |
| 2020/10/06 | 419,000 | 424,500 | 417,500 | 424,000 | 1,101 |
| 2020/10/05 | 421,500 | 422,500 | 415,500 | 419,000 | 1,373 |
| 2020/10/02 | 428,500 | 433,000 | 421,500 | 422,500 | 2,452 |
| 2020/09/30 | 432,000 | 434,500 | 425,000 | 434,000 | 1,525 |
| 2020/09/29 | 435,500 | 436,000 | 430,000 | 435,500 | 1,110 |
| 2020/09/28 | 436,500 | 438,000 | 431,500 | 435,500 | 998 |
| 2020/09/25 | 434,000 | 439,500 | 433,000 | 439,000 | 1,249 |
| 2020/09/24 | 437,000 | 439,500 | 430,500 | 436,500 | 2,306 |
| 2020/09/23 | 427,000 | 437,000 | 421,000 | 432,500 | 2,000 |
| 2020/09/18 | 440,000 | 444,000 | 422,000 | 425,000 | 3,160 |
| 2020/09/17 | 436,000 | 442,000 | 429,500 | 441,000 | 2,328 |
| 2020/09/16 | 431,000 | 436,500 | 427,500 | 436,000 | 1,450 |
| 2020/09/15 | 423,000 | 431,500 | 423,000 | 428,500 | 1,726 |
| 2020/09/14 | 420,000 | 423,000 | 415,000 | 422,000 | 1,181 |
| 2020/09/11 | 414,500 | 422,500 | 414,500 | 422,500 | 1,467 |
| 2020/09/10 | 419,500 | 424,000 | 415,500 | 420,000 | 1,675 |
| 2020/09/09 | 417,500 | 423,500 | 417,500 | 420,000 | 1,055 |
| 2020/09/08 | 424,000 | 424,000 | 419,500 | 421,000 | 846 |
| 2020/09/07 | 429,500 | 429,500 | 420,000 | 421,000 | 2,451 |
| 2020/09/04 | 428,000 | 433,000 | 428,000 | 430,000 | 1,757 |
| 2020/09/03 | 428,500 | 433,000 | 428,500 | 432,000 | 1,550 |
| 2020/09/02 | 435,000 | 439,000 | 429,000 | 430,500 | 11,705 |
| 2020/09/01 | 432,000 | 444,500 | 432,000 | 442,000 | 11,228 |
| 2020/08/31 | 442,500 | 444,000 | 434,000 | 434,000 | 3,126 |
| 2020/08/28 | 444,000 | 452,000 | 443,000 | 446,500 | 3,570 |
| 2020/08/27 | 453,000 | 453,000 | 444,500 | 452,500 | 2,797 |
| 2020/08/26 | 458,500 | 460,000 | 449,500 | 449,500 | 3,187 |
| 2020/08/25 | 454,000 | 460,500 | 453,500 | 460,000 | 7,012 |
| 2020/08/24 | 457,000 | 465,000 | 450,000 | 451,000 | 5,768 |
| 2020/08/21 | 459,000 | 464,000 | 453,500 | 461,000 | 2,009 |
| 2020/08/20 | 462,500 | 462,500 | 453,500 | 457,000 | 1,982 |
| 2020/08/19 | 465,500 | 467,500 | 462,500 | 462,500 | 904 |
| 2020/08/18 | 462,000 | 466,500 | 457,500 | 465,500 | 1,856 |
| 2020/08/17 | 468,000 | 468,000 | 456,500 | 459,500 | 2,860 |
| 2020/08/14 | 464,000 | 473,000 | 463,000 | 470,000 | 4,996 |
| 2020/08/13 | 458,500 | 469,500 | 456,500 | 458,000 | 874 |
| 2020/08/12 | 467,500 | 471,000 | 455,000 | 458,000 | 1,469 |
| 2020/08/11 | 463,500 | 472,500 | 460,500 | 467,500 | 1,103 |
| 2020/08/07 | 469,000 | 475,000 | 463,000 | 465,500 | 1,069 |
| 2020/08/06 | 463,000 | 471,500 | 462,000 | 469,000 | 1,187 |
| 2020/08/05 | 476,500 | 481,500 | 460,000 | 465,000 | 2,799 |
| 2020/08/04 | 496,500 | 497,500 | 480,000 | 483,500 | 1,431 |
| 2020/08/03 | 494,000 | 499,000 | 487,500 | 490,500 | 2,232 |
| 2020/07/31 | 481,500 | 487,500 | 478,500 | 481,500 | 1,954 |
| 2020/07/30 | 468,500 | 482,000 | 466,000 | 476,500 | 1,602 |
| 2020/07/29 | 461,500 | 469,000 | 461,000 | 467,500 | 899 |
| 2020/07/28 | 454,000 | 461,500 | 452,000 | 458,500 | 626 |
| 2020/07/27 | 452,000 | 455,500 | 444,500 | 454,000 | 732 |
| 2020/07/22 | 452,000 | 452,000 | 442,500 | 452,000 | 1,280 |
| 2020/07/21 | 446,000 | 456,500 | 446,000 | 448,500 | 1,035 |
| 2020/07/20 | 440,000 | 448,000 | 433,500 | 445,500 | 1,064 |
| 2020/07/17 | 438,500 | 440,500 | 434,500 | 438,000 | 1,043 |
| 2020/07/16 | 449,000 | 450,000 | 437,000 | 437,000 | 1,351 |
| 2020/07/15 | 441,000 | 450,500 | 438,000 | 448,500 | 1,941 |
| 2020/07/14 | 433,500 | 448,500 | 433,500 | 441,500 | 1,205 |
| 2020/07/13 | 439,000 | 443,500 | 433,000 | 433,000 | 1,374 |
| 2020/07/10 | 439,500 | 442,500 | 436,000 | 439,000 | 1,262 |
| 2020/07/09 | 429,000 | 448,000 | 427,000 | 437,500 | 2,107 |
| 2020/07/08 | 427,500 | 436,000 | 426,500 | 429,000 | 913 |
| 2020/07/07 | 412,000 | 430,000 | 412,000 | 428,000 | 1,660 |
| 2020/07/06 | 400,500 | 416,000 | 400,000 | 412,000 | 1,239 |
| 2020/07/03 | 403,500 | 405,500 | 400,500 | 403,000 | 782 |
| 2020/07/02 | 406,500 | 407,500 | 401,000 | 407,500 | 1,608 |
| 2020/07/01 | 395,000 | 402,500 | 394,500 | 400,000 | 1,785 |
| 2020/06/30 | 388,000 | 398,000 | 387,500 | 396,500 | 2,022 |
| 2020/06/29 | 389,000 | 391,000 | 382,500 | 387,500 | 1,356 |
| 2020/06/26 | 385,500 | 391,500 | 382,000 | 391,500 | 2,282 |
| 2020/06/25 | 378,500 | 385,500 | 377,500 | 385,500 | 1,738 |
| 2020/06/24 | 380,500 | 384,000 | 377,000 | 384,000 | 1,327 |
| 2020/06/23 | 386,000 | 387,500 | 376,500 | 381,000 | 2,092 |
| 2020/06/22 | 388,500 | 399,000 | 382,000 | 384,000 | 2,963 |
| 2020/06/19 | 405,500 | 410,500 | 380,000 | 388,000 | 21,699 |
| 2020/06/18 | 399,000 | 402,500 | 393,500 | 402,500 | 3,902 |
| 2020/06/17 | 399,500 | 399,500 | 393,500 | 398,000 | 2,402 |
| 2020/06/16 | 395,000 | 399,500 | 389,500 | 399,500 | 2,331 |
| 2020/06/15 | 394,000 | 399,500 | 385,500 | 387,000 | 2,559 |
| 2020/06/12 | 369,000 | 395,000 | 369,000 | 395,000 | 3,272 |
| 2020/06/11 | 388,000 | 392,500 | 379,500 | 382,000 | 1,389 |
| 2020/06/10 | 388,000 | 394,000 | 384,500 | 390,500 | 1,687 |
| 2020/06/09 | 386,000 | 390,000 | 378,500 | 389,000 | 1,539 |
| 2020/06/08 | 387,500 | 392,500 | 384,500 | 387,500 | 1,822 |
| 2020/06/05 | 380,500 | 384,000 | 371,500 | 383,000 | 2,633 |
| 2020/06/04 | 392,000 | 394,500 | 379,000 | 379,000 | 2,121 |
| 2020/06/03 | 392,000 | 393,000 | 381,000 | 387,500 | 1,961 |
| 2020/06/02 | 384,000 | 392,000 | 380,000 | 388,000 | 2,136 |
| 2020/06/01 | 396,000 | 396,000 | 381,000 | 383,000 | 1,521 |
| 2020/05/29 | 389,500 | 398,000 | 389,500 | 397,000 | 2,397 |
| 2020/05/28 | 388,000 | 392,000 | 385,500 | 392,000 | 2,422 |
| 2020/05/27 | 377,500 | 388,000 | 375,500 | 387,000 | 1,630 |
| 2020/05/26 | 379,000 | 379,500 | 375,500 | 377,500 | 934 |
| 2020/05/25 | 374,000 | 377,000 | 369,500 | 377,000 | 1,091 |
| 2020/05/22 | 374,500 | 375,000 | 367,000 | 372,500 | 1,637 |
| 2020/05/21 | 369,500 | 374,000 | 365,000 | 374,000 | 1,185 |
| 2020/05/20 | 364,000 | 371,500 | 363,500 | 371,500 | 1,261 |
| 2020/05/19 | 377,500 | 384,500 | 363,500 | 364,000 | 1,738 |
| 2020/05/18 | 366,000 | 374,500 | 363,500 | 373,500 | 1,585 |
| 2020/05/15 | 371,500 | 373,000 | 362,500 | 364,000 | 1,565 |
| 2020/05/14 | 368,500 | 373,500 | 363,000 | 370,000 | 1,623 |
| 2020/05/13 | 367,500 | 373,000 | 360,500 | 369,000 | 1,632 |
| 2020/05/12 | 375,000 | 379,500 | 365,500 | 370,500 | 1,327 |
| 2020/05/11 | 369,000 | 377,500 | 367,000 | 373,500 | 2,870 |
| 2020/05/08 | 350,000 | 363,000 | 346,500 | 362,000 | 2,402 |
| 2020/05/07 | 343,500 | 350,500 | 341,000 | 350,500 | 1,229 |
| 2020/05/01 | 347,500 | 350,500 | 340,500 | 343,500 | 1,107 |
| 2020/04/30 | 349,000 | 351,500 | 341,000 | 351,000 | 1,999 |
| 2020/04/28 | 345,500 | 349,000 | 340,000 | 344,500 | 1,456 |
| 2020/04/27 | 345,000 | 347,500 | 340,000 | 344,500 | 1,391 |
| 2020/04/24 | 355,000 | 355,500 | 340,500 | 343,500 | 1,391 |
| 2020/04/23 | 357,500 | 362,000 | 351,000 | 355,500 | 1,254 |
| 2020/04/22 | 347,000 | 357,500 | 346,000 | 355,000 | 1,210 |
| 2020/04/21 | 356,000 | 358,000 | 343,500 | 349,000 | 2,018 |
| 2020/04/20 | 350,000 | 358,500 | 344,500 | 356,500 | 1,519 |
| 2020/04/17 | 351,500 | 352,000 | 339,500 | 345,000 | 1,114 |
| 2020/04/16 | 336,000 | 352,000 | 330,000 | 352,000 | 2,176 |
| 2020/04/15 | 340,000 | 344,500 | 333,000 | 339,000 | 1,117 |
| 2020/04/14 | 338,000 | 345,000 | 336,000 | 339,500 | 1,087 |
| 2020/04/13 | 332,500 | 341,000 | 328,000 | 336,500 | 1,343 |
| 2020/04/10 | 341,000 | 343,500 | 327,000 | 334,000 | 1,606 |
| 2020/04/09 | 344,500 | 347,500 | 333,500 | 337,500 | 1,470 |
| 2020/04/08 | 331,500 | 341,000 | 312,500 | 339,500 | 2,309 |
| 2020/04/07 | 321,000 | 341,000 | 318,500 | 324,500 | 2,696 |
| 2020/04/06 | 320,500 | 327,500 | 307,500 | 308,500 | 1,847 |
| 2020/04/03 | 345,500 | 345,500 | 321,000 | 321,000 | 2,275 |
| 2020/04/02 | 331,500 | 340,500 | 318,000 | 340,000 | 2,974 |
| 2020/04/01 | 355,000 | 355,000 | 337,000 | 342,500 | 1,995 |
| 2020/03/31 | 330,500 | 359,000 | 307,500 | 355,500 | 3,087 |
| 2020/03/30 | 315,000 | 335,500 | 308,000 | 335,500 | 1,989 |
| 2020/03/27 | 344,000 | 344,000 | 307,500 | 323,500 | 2,403 |
| 2020/03/26 | 342,500 | 352,500 | 321,000 | 330,000 | 3,439 |
| 2020/03/25 | 350,000 | 350,500 | 322,000 | 343,000 | 2,946 |
| 2020/03/24 | 301,500 | 345,000 | 292,100 | 303,000 | 3,087 |
| 2020/03/23 | 274,200 | 301,500 | 265,100 | 296,100 | 5,483 |
| 2020/03/19 | 293,400 | 303,000 | 250,600 | 264,200 | 5,150 |
| 2020/03/18 | 310,000 | 325,000 | 293,300 | 293,300 | 4,299 |
| 2020/03/17 | 275,400 | 302,500 | 273,500 | 297,300 | 3,540 |
| 2020/03/16 | 301,000 | 317,500 | 287,900 | 288,200 | 3,093 |
| 2020/03/13 | 298,500 | 306,000 | 272,800 | 295,600 | 3,913 |
| 2020/03/12 | 338,500 | 353,500 | 327,500 | 333,500 | 2,622 |
| 2020/03/11 | 362,000 | 374,500 | 357,000 | 359,500 | 2,146 |
| 2020/03/10 | 344,500 | 362,000 | 332,500 | 361,000 | 3,275 |
| 2020/03/09 | 371,500 | 376,000 | 356,500 | 358,500 | 1,772 |
| 2020/03/06 | 389,000 | 389,500 | 380,500 | 384,000 | 1,612 |
| 2020/03/05 | 394,000 | 396,500 | 383,500 | 390,000 | 1,239 |
| 2020/03/04 | 378,000 | 388,500 | 373,000 | 386,000 | 1,589 |
| 2020/03/03 | 391,500 | 393,000 | 377,500 | 377,500 | 1,794 |
| 2020/03/02 | 368,000 | 389,000 | 368,000 | 374,500 | 1,930 |
| 2020/02/28 | 396,000 | 399,000 | 378,000 | 382,000 | 3,780 |
| 2020/02/27 | 405,000 | 409,000 | 402,000 | 404,000 | 3,036 |
| 2020/02/26 | 412,500 | 415,000 | 409,000 | 409,500 | 2,527 |
| 2020/02/25 | 411,000 | 417,500 | 410,000 | 415,500 | 1,618 |
| 2020/02/21 | 416,500 | 425,000 | 416,000 | 417,000 | 1,609 |
| 2020/02/20 | 410,500 | 416,500 | 410,000 | 414,500 | 827 |
| 2020/02/19 | 412,000 | 416,500 | 409,500 | 413,000 | 1,161 |
| 2020/02/18 | 414,000 | 414,500 | 411,500 | 413,000 | 572 |
| 2020/02/17 | 407,500 | 417,000 | 406,000 | 414,500 | 1,202 |
| 2020/02/14 | 408,500 | 410,000 | 407,500 | 408,500 | 542 |
| 2020/02/13 | 408,500 | 411,500 | 407,000 | 408,500 | 746 |
| 2020/02/12 | 408,000 | 409,500 | 406,500 | 408,500 | 1,165 |
| 2020/02/10 | 408,000 | 409,500 | 406,000 | 408,000 | 558 |
| 2020/02/07 | 407,500 | 409,000 | 405,000 | 406,000 | 646 |
| 2020/02/06 | 405,000 | 410,000 | 400,500 | 407,500 | 1,349 |
| 2020/02/05 | 407,000 | 407,500 | 402,000 | 405,000 | 1,000 |
| 2020/02/04 | 406,500 | 408,000 | 402,000 | 407,500 | 1,205 |
| 2020/02/03 | 395,500 | 406,500 | 395,500 | 406,000 | 2,612 |
| 2020/01/31 | 390,500 | 400,500 | 390,500 | 397,500 | 1,569 |
| 2020/01/30 | 386,500 | 390,500 | 384,000 | 390,500 | 1,228 |
| 2020/01/29 | 384,000 | 389,500 | 378,500 | 387,500 | 1,535 |
| 2020/01/28 | 370,000 | 384,500 | 368,500 | 381,000 | 1,649 |
| 2020/01/27 | 371,500 | 374,500 | 368,500 | 370,500 | 836 |
| 2020/01/24 | 367,500 | 372,500 | 365,500 | 372,500 | 1,157 |
| 2020/01/23 | 366,000 | 369,500 | 362,500 | 368,000 | 881 |
| 2020/01/22 | 361,500 | 366,000 | 361,500 | 366,000 | 680 |
| 2020/01/21 | 363,500 | 363,500 | 359,000 | 361,500 | 494 |
| 2020/01/20 | 355,000 | 364,500 | 355,000 | 362,500 | 1,236 |
| 2020/01/17 | 354,000 | 356,000 | 352,000 | 355,000 | 658 |
| 2020/01/16 | 351,000 | 354,500 | 351,000 | 353,500 | 463 |
| 2020/01/15 | 349,500 | 353,500 | 349,000 | 351,000 | 678 |
| 2020/01/14 | 354,000 | 354,000 | 349,000 | 349,500 | 604 |
| 2020/01/10 | 353,000 | 353,500 | 350,500 | 351,500 | 608 |
| 2020/01/09 | 353,500 | 353,500 | 345,500 | 349,500 | 1,030 |
| 2020/01/08 | 358,000 | 358,500 | 350,000 | 350,000 | 1,054 |
| 2020/01/07 | 360,000 | 360,000 | 356,500 | 358,000 | 576 |
| 2020/01/06 | 355,500 | 361,000 | 355,500 | 361,000 | 1,023 |