CREロジスティクスファンド投資法人(3487)の株価時系列情報
CREロジスティクスファンド投資法人(3487)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 | 99,700 | 99,800 | 98,100 | 99,500 | 857 |
| 2018/12/27 | 97,700 | 99,500 | 97,700 | 98,600 | 1,670 |
| 2018/12/26 | 96,200 | 97,000 | 95,500 | 96,200 | 1,377 |
| 2018/12/25 | 98,200 | 98,900 | 96,800 | 98,400 | 2,828 |
| 2018/12/21 | 102,200 | 102,500 | 100,100 | 100,800 | 2,214 |
| 2018/12/20 | 104,600 | 104,700 | 102,800 | 103,000 | 1,386 |
| 2018/12/19 | 104,900 | 105,000 | 104,400 | 104,400 | 1,334 |
| 2018/12/18 | 105,600 | 105,600 | 104,800 | 104,900 | 1,570 |
| 2018/12/17 | 105,900 | 106,200 | 105,500 | 105,500 | 561 |
| 2018/12/14 | 105,300 | 105,900 | 105,200 | 105,500 | 652 |
| 2018/12/13 | 105,200 | 105,200 | 104,900 | 105,000 | 770 |
| 2018/12/12 | 105,000 | 105,400 | 104,900 | 105,100 | 536 |
| 2018/12/11 | 105,100 | 105,800 | 105,000 | 105,200 | 428 |
| 2018/12/10 | 105,400 | 106,000 | 105,300 | 105,400 | 539 |
| 2018/12/07 | 105,600 | 105,800 | 105,100 | 105,400 | 707 |
| 2018/12/06 | 105,900 | 105,900 | 105,300 | 105,700 | 623 |
| 2018/12/05 | 106,300 | 106,300 | 105,500 | 105,500 | 604 |
| 2018/12/04 | 106,300 | 106,400 | 105,800 | 106,200 | 414 |
| 2018/12/03 | 106,500 | 106,800 | 105,600 | 105,600 | 658 |
| 2018/11/30 | 106,200 | 106,300 | 105,400 | 106,300 | 553 |
| 2018/11/29 | 106,400 | 106,800 | 105,900 | 105,900 | 657 |
| 2018/11/28 | 105,400 | 106,400 | 105,400 | 106,300 | 476 |
| 2018/11/27 | 106,000 | 106,000 | 105,000 | 105,400 | 448 |
| 2018/11/26 | 104,900 | 106,000 | 104,600 | 105,600 | 458 |
| 2018/11/22 | 106,000 | 106,200 | 105,300 | 105,400 | 268 |
| 2018/11/21 | 105,000 | 105,700 | 104,900 | 105,600 | 249 |
| 2018/11/20 | 104,400 | 105,600 | 104,400 | 105,400 | 359 |
| 2018/11/19 | 105,100 | 105,300 | 104,500 | 104,700 | 336 |
| 2018/11/16 | 105,500 | 105,700 | 104,500 | 104,500 | 697 |
| 2018/11/15 | 105,900 | 106,000 | 105,100 | 105,500 | 708 |
| 2018/11/14 | 106,200 | 106,700 | 105,800 | 106,000 | 354 |
| 2018/11/13 | 106,100 | 106,300 | 105,900 | 106,100 | 183 |
| 2018/11/12 | 106,200 | 106,400 | 105,900 | 106,200 | 433 |
| 2018/11/09 | 106,300 | 106,600 | 106,000 | 106,100 | 436 |
| 2018/11/08 | 106,300 | 106,700 | 106,000 | 106,300 | 571 |
| 2018/11/07 | 106,500 | 106,500 | 106,100 | 106,200 | 354 |
| 2018/11/06 | 106,400 | 106,800 | 106,000 | 106,200 | 547 |
| 2018/11/05 | 106,200 | 106,600 | 106,000 | 106,400 | 599 |
| 2018/11/02 | 106,700 | 106,700 | 106,100 | 106,200 | 390 |
| 2018/11/01 | 106,900 | 107,100 | 106,100 | 106,500 | 620 |
| 2018/10/31 | 106,600 | 106,800 | 106,400 | 106,500 | 674 |
| 2018/10/30 | 107,400 | 107,400 | 106,200 | 106,600 | 678 |
| 2018/10/29 | 108,200 | 108,500 | 107,200 | 107,600 | 437 |
| 2018/10/26 | 108,800 | 108,800 | 107,600 | 108,200 | 523 |
| 2018/10/25 | 108,100 | 108,200 | 107,900 | 107,900 | 558 |
| 2018/10/24 | 108,600 | 109,000 | 108,300 | 108,800 | 240 |
| 2018/10/23 | 109,100 | 109,400 | 108,700 | 108,700 | 261 |
| 2018/10/22 | 109,400 | 109,600 | 109,000 | 109,000 | 387 |
| 2018/10/19 | 109,000 | 109,400 | 108,900 | 109,300 | 281 |
| 2018/10/18 | 109,000 | 109,400 | 109,000 | 109,000 | 173 |
| 2018/10/17 | 109,000 | 109,200 | 108,800 | 109,200 | 391 |
| 2018/10/16 | 108,200 | 108,900 | 108,200 | 108,900 | 316 |
| 2018/10/15 | 108,300 | 109,000 | 108,200 | 108,400 | 356 |
| 2018/10/12 | 109,300 | 109,500 | 108,200 | 108,200 | 533 |
| 2018/10/11 | 108,500 | 109,000 | 107,800 | 108,800 | 476 |
| 2018/10/10 | 109,200 | 109,200 | 108,700 | 109,000 | 324 |
| 2018/10/09 | 109,400 | 109,400 | 108,800 | 109,100 | 277 |
| 2018/10/05 | 109,600 | 109,700 | 109,200 | 109,400 | 278 |
| 2018/10/04 | 109,600 | 109,900 | 109,500 | 109,900 | 486 |
| 2018/10/03 | 109,500 | 109,600 | 109,000 | 109,600 | 432 |
| 2018/10/02 | 109,200 | 109,500 | 108,800 | 109,400 | 335 |
| 2018/10/01 | 109,200 | 109,400 | 108,700 | 108,700 | 286 |
| 2018/09/28 | 109,300 | 109,400 | 108,600 | 108,700 | 323 |
| 2018/09/27 | 108,800 | 109,100 | 108,600 | 108,800 | 211 |
| 2018/09/26 | 108,900 | 109,000 | 108,500 | 109,000 | 360 |
| 2018/09/25 | 108,200 | 108,600 | 107,900 | 108,600 | 400 |
| 2018/09/21 | 107,700 | 108,500 | 107,200 | 108,500 | 842 |
| 2018/09/20 | 107,700 | 108,000 | 107,600 | 107,600 | 141 |
| 2018/09/19 | 108,700 | 108,700 | 107,300 | 107,600 | 542 |
| 2018/09/18 | 108,900 | 108,900 | 108,200 | 108,200 | 398 |
| 2018/09/14 | 108,200 | 108,700 | 108,200 | 108,400 | 340 |
| 2018/09/13 | 108,200 | 108,500 | 107,800 | 108,300 | 165 |
| 2018/09/12 | 108,300 | 108,600 | 108,000 | 108,200 | 122 |
| 2018/09/11 | 107,900 | 108,700 | 107,700 | 108,200 | 202 |
| 2018/09/10 | 107,400 | 108,400 | 107,400 | 108,000 | 306 |
| 2018/09/07 | 107,600 | 107,900 | 107,500 | 107,500 | 190 |
| 2018/09/06 | 107,700 | 107,900 | 107,500 | 107,900 | 223 |
| 2018/09/05 | 107,900 | 108,200 | 107,500 | 107,700 | 336 |
| 2018/09/04 | 108,000 | 108,300 | 107,900 | 108,200 | 359 |
| 2018/09/03 | 108,500 | 108,500 | 108,000 | 108,000 | 507 |
| 2018/08/31 | 109,000 | 109,300 | 108,100 | 108,200 | 489 |
| 2018/08/30 | 108,800 | 109,500 | 108,500 | 109,400 | 348 |
| 2018/08/29 | 108,300 | 109,600 | 108,300 | 109,100 | 300 |
| 2018/08/28 | 109,000 | 109,400 | 108,300 | 108,400 | 828 |
| 2018/08/27 | 109,900 | 110,600 | 108,700 | 109,000 | 696 |
| 2018/08/24 | 109,300 | 110,900 | 109,300 | 110,000 | 744 |
| 2018/08/23 | 109,100 | 110,400 | 109,100 | 110,100 | 425 |
| 2018/08/22 | 109,000 | 109,400 | 109,000 | 109,300 | 182 |
| 2018/08/21 | 109,000 | 109,400 | 108,800 | 109,100 | 325 |
| 2018/08/20 | 108,900 | 109,600 | 108,500 | 109,100 | 282 |
| 2018/08/17 | 109,800 | 109,800 | 108,500 | 108,500 | 549 |
| 2018/08/16 | 109,000 | 109,700 | 108,300 | 109,400 | 295 |
| 2018/08/15 | 109,000 | 109,900 | 108,500 | 108,500 | 546 |
| 2018/08/14 | 109,400 | 109,900 | 108,500 | 108,700 | 407 |
| 2018/08/13 | 110,500 | 110,500 | 109,200 | 109,500 | 448 |
| 2018/08/10 | 110,300 | 110,600 | 110,200 | 110,200 | 236 |
| 2018/08/09 | 110,500 | 110,600 | 110,300 | 110,300 | 295 |
| 2018/08/08 | 110,500 | 110,700 | 110,400 | 110,500 | 340 |
| 2018/08/07 | 110,700 | 111,000 | 110,600 | 110,600 | 260 |
| 2018/08/06 | 110,800 | 111,000 | 110,600 | 110,700 | 605 |
| 2018/08/03 | 110,500 | 110,900 | 110,400 | 110,800 | 406 |
| 2018/08/02 | 110,500 | 110,900 | 110,400 | 110,500 | 359 |
| 2018/08/01 | 110,800 | 111,000 | 110,500 | 110,500 | 500 |
| 2018/07/31 | 110,700 | 110,900 | 109,700 | 110,800 | 732 |
| 2018/07/30 | 110,700 | 111,300 | 110,200 | 110,200 | 1,115 |
| 2018/07/27 | 110,600 | 111,000 | 110,000 | 110,700 | 738 |
| 2018/07/26 | 110,500 | 110,600 | 109,900 | 110,300 | 536 |
| 2018/07/25 | 110,100 | 110,800 | 109,700 | 110,500 | 552 |
| 2018/07/24 | 110,400 | 110,800 | 110,100 | 110,300 | 479 |
| 2018/07/23 | 110,500 | 110,600 | 109,700 | 110,300 | 540 |
| 2018/07/20 | 110,400 | 110,800 | 110,300 | 110,800 | 307 |
| 2018/07/19 | 110,800 | 111,000 | 110,300 | 110,400 | 478 |
| 2018/07/18 | 110,800 | 111,200 | 110,800 | 110,800 | 311 |
| 2018/07/17 | 111,400 | 111,400 | 110,800 | 110,800 | 560 |
| 2018/07/13 | 111,600 | 111,800 | 110,900 | 111,000 | 1,511 |
| 2018/07/12 | 111,300 | 111,700 | 111,100 | 111,300 | 641 |
| 2018/07/11 | 111,400 | 111,700 | 111,100 | 111,100 | 866 |
| 2018/07/10 | 111,900 | 112,100 | 111,300 | 111,300 | 1,102 |
| 2018/07/09 | 112,100 | 112,300 | 111,900 | 111,900 | 310 |
| 2018/07/06 | 111,500 | 112,300 | 111,300 | 111,700 | 984 |
| 2018/07/05 | 112,000 | 112,000 | 111,100 | 111,500 | 1,025 |
| 2018/07/04 | 111,700 | 111,800 | 111,200 | 111,400 | 1,061 |
| 2018/07/03 | 111,900 | 112,000 | 111,400 | 111,800 | 1,010 |
| 2018/07/02 | 111,800 | 112,400 | 111,700 | 111,800 | 560 |
| 2018/06/29 | 111,700 | 112,200 | 111,500 | 111,800 | 692 |
| 2018/06/28 | 111,500 | 111,600 | 111,200 | 111,600 | 543 |
| 2018/06/27 | 112,300 | 112,300 | 111,400 | 111,600 | 1,428 |
| 2018/06/26 | 114,000 | 114,100 | 113,700 | 113,900 | 1,061 |
| 2018/06/25 | 113,500 | 114,700 | 113,500 | 113,700 | 1,373 |
| 2018/06/22 | 113,800 | 114,000 | 113,300 | 113,400 | 910 |
| 2018/06/21 | 113,900 | 114,400 | 113,800 | 113,800 | 852 |
| 2018/06/20 | 113,600 | 114,100 | 113,500 | 113,700 | 379 |
| 2018/06/19 | 114,000 | 114,200 | 113,700 | 113,800 | 386 |
| 2018/06/18 | 114,100 | 114,500 | 113,800 | 114,300 | 556 |
| 2018/06/15 | 113,600 | 114,000 | 113,400 | 113,900 | 439 |
| 2018/06/14 | 113,800 | 114,100 | 113,400 | 113,500 | 611 |
| 2018/06/13 | 113,900 | 114,000 | 113,300 | 113,400 | 824 |
| 2018/06/12 | 114,200 | 114,300 | 113,800 | 113,900 | 711 |
| 2018/06/11 | 114,100 | 114,400 | 114,000 | 114,100 | 572 |
| 2018/06/08 | 114,400 | 114,900 | 114,000 | 114,400 | 806 |
| 2018/06/07 | 114,500 | 114,800 | 114,300 | 114,500 | 538 |
| 2018/06/06 | 114,500 | 114,900 | 114,500 | 114,500 | 602 |
| 2018/06/05 | 114,600 | 115,000 | 114,500 | 114,500 | 443 |
| 2018/06/04 | 114,900 | 115,200 | 114,300 | 114,500 | 733 |
| 2018/06/01 | 115,000 | 115,500 | 114,800 | 114,800 | 870 |
| 2018/05/31 | 115,200 | 115,600 | 114,700 | 114,800 | 759 |
| 2018/05/30 | 114,400 | 115,700 | 114,400 | 115,500 | 1,242 |
| 2018/05/29 | 114,700 | 115,100 | 114,600 | 114,800 | 861 |
| 2018/05/28 | 115,200 | 115,800 | 115,100 | 115,100 | 1,222 |
| 2018/05/25 | 114,600 | 115,700 | 114,300 | 115,200 | 1,279 |
| 2018/05/24 | 114,700 | 115,500 | 114,700 | 114,900 | 870 |
| 2018/05/23 | 115,200 | 115,500 | 114,600 | 115,000 | 1,070 |
| 2018/05/22 | 115,400 | 115,900 | 115,100 | 115,800 | 777 |
| 2018/05/21 | 114,700 | 115,400 | 114,100 | 115,200 | 859 |
| 2018/05/18 | 114,500 | 115,200 | 114,100 | 114,300 | 1,411 |
| 2018/05/17 | 115,500 | 115,500 | 114,800 | 115,100 | 1,028 |
| 2018/05/16 | 114,700 | 115,800 | 114,600 | 114,900 | 641 |
| 2018/05/15 | 115,600 | 115,600 | 114,700 | 114,800 | 886 |
| 2018/05/14 | 115,900 | 116,000 | 115,200 | 115,500 | 558 |
| 2018/05/11 | 114,700 | 115,800 | 114,000 | 115,600 | 1,569 |
| 2018/05/10 | 115,100 | 115,700 | 114,500 | 115,200 | 968 |
| 2018/05/09 | 116,000 | 116,000 | 114,800 | 114,900 | 1,176 |
| 2018/05/08 | 115,100 | 116,200 | 115,100 | 115,900 | 2,551 |
| 2018/05/07 | 114,200 | 115,300 | 114,200 | 115,100 | 1,459 |
| 2018/05/02 | 114,200 | 114,800 | 114,100 | 114,300 | 691 |
| 2018/05/01 | 114,200 | 115,000 | 113,500 | 114,200 | 603 |
| 2018/04/27 | 112,900 | 114,600 | 112,900 | 114,200 | 1,314 |
| 2018/04/26 | 112,700 | 113,300 | 112,600 | 112,900 | 1,189 |
| 2018/04/25 | 112,900 | 113,500 | 112,600 | 112,600 | 2,212 |
| 2018/04/24 | 112,700 | 113,400 | 112,400 | 113,000 | 1,886 |
| 2018/04/23 | 113,000 | 114,100 | 112,700 | 112,700 | 1,079 |
| 2018/04/20 | 114,000 | 114,700 | 112,700 | 112,800 | 1,606 |
| 2018/04/19 | 114,500 | 114,500 | 113,000 | 114,300 | 974 |
| 2018/04/18 | 114,500 | 115,000 | 113,500 | 115,000 | 2,194 |
| 2018/04/17 | 113,100 | 114,400 | 112,600 | 114,200 | 2,720 |
| 2018/04/16 | 113,700 | 115,600 | 112,600 | 112,900 | 4,911 |
| 2018/04/13 | 113,400 | 113,600 | 112,500 | 113,000 | 2,823 |
| 2018/04/12 | 112,500 | 113,500 | 112,500 | 113,400 | 2,748 |
| 2018/04/11 | 112,300 | 112,700 | 111,900 | 112,500 | 3,193 |
| 2018/04/10 | 111,300 | 112,700 | 111,100 | 111,800 | 1,386 |
| 2018/04/09 | 110,500 | 111,900 | 110,500 | 111,000 | 532 |
| 2018/04/06 | 110,900 | 112,000 | 110,600 | 110,700 | 900 |
| 2018/04/05 | 112,700 | 113,600 | 111,000 | 111,400 | 2,058 |
| 2018/04/04 | 112,600 | 113,300 | 112,100 | 112,500 | 1,113 |
| 2018/04/03 | 111,900 | 113,800 | 111,800 | 113,800 | 3,536 |
| 2018/04/02 | 111,700 | 114,300 | 110,300 | 113,700 | 4,134 |
| 2018/03/30 | 113,100 | 114,500 | 112,100 | 113,000 | 8,664 |
| 2018/03/29 | 110,300 | 114,600 | 109,500 | 113,100 | 27,396 |
| 2018/03/28 | 109,800 | 110,400 | 109,600 | 110,300 | 3,795 |
| 2018/03/27 | 108,700 | 109,700 | 108,700 | 109,500 | 1,075 |
| 2018/03/26 | 109,100 | 109,800 | 108,600 | 109,400 | 1,668 |
| 2018/03/23 | 109,200 | 110,000 | 109,100 | 109,700 | 1,173 |
| 2018/03/22 | 109,200 | 110,200 | 109,200 | 110,000 | 1,064 |
| 2018/03/20 | 107,900 | 110,200 | 107,900 | 110,200 | 2,434 |
| 2018/03/19 | 108,000 | 108,500 | 107,400 | 107,800 | 1,357 |
| 2018/03/16 | 108,600 | 109,000 | 107,800 | 107,800 | 1,966 |
| 2018/03/15 | 109,500 | 109,700 | 108,800 | 109,000 | 1,203 |
| 2018/03/14 | 109,100 | 109,600 | 108,400 | 109,400 | 1,335 |
| 2018/03/13 | 107,800 | 109,400 | 107,800 | 109,200 | 1,901 |
| 2018/03/12 | 107,800 | 109,600 | 107,800 | 109,000 | 1,187 |
| 2018/03/09 | 108,300 | 108,500 | 106,400 | 107,500 | 2,609 |
| 2018/03/08 | 108,200 | 109,000 | 108,200 | 108,200 | 1,313 |
| 2018/03/07 | 109,500 | 109,500 | 107,700 | 108,600 | 1,942 |
| 2018/03/06 | 109,500 | 109,800 | 109,300 | 109,500 | 889 |
| 2018/03/05 | 109,200 | 109,900 | 108,900 | 109,700 | 749 |
| 2018/03/02 | 109,600 | 110,000 | 108,700 | 109,400 | 1,863 |
| 2018/03/01 | 110,000 | 110,400 | 109,900 | 110,200 | 1,698 |
| 2018/02/28 | 110,000 | 110,200 | 109,900 | 109,900 | 1,204 |
| 2018/02/27 | 110,000 | 110,200 | 110,000 | 110,100 | 1,003 |
| 2018/02/26 | 110,100 | 110,700 | 109,900 | 110,000 | 3,886 |
| 2018/02/23 | 110,000 | 110,300 | 110,000 | 110,100 | 1,347 |
| 2018/02/22 | 109,700 | 110,200 | 109,700 | 110,200 | 1,772 |
| 2018/02/21 | 109,900 | 110,200 | 109,500 | 110,200 | 1,135 |
| 2018/02/20 | 109,900 | 110,200 | 109,500 | 110,200 | 1,512 |
| 2018/02/19 | 110,200 | 110,300 | 109,800 | 110,200 | 1,377 |
| 2018/02/16 | 109,900 | 110,200 | 109,600 | 110,100 | 1,897 |
| 2018/02/15 | 110,200 | 110,500 | 109,900 | 110,000 | 1,796 |
| 2018/02/14 | 109,600 | 110,200 | 109,000 | 110,100 | 1,515 |
| 2018/02/13 | 110,000 | 110,500 | 109,700 | 110,100 | 2,771 |
| 2018/02/09 | 107,700 | 109,800 | 107,700 | 109,700 | 3,045 |
| 2018/02/08 | 109,900 | 110,600 | 109,500 | 110,200 | 6,657 |
| 2018/02/07 | 104,500 | 110,900 | 104,200 | 110,000 | 60,590 |