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 |
|---|---|---|---|---|---|
| 2019/12/30 | 132,900 | 134,300 | 131,900 | 133,700 | 831 |
| 2019/12/27 | 133,000 | 133,200 | 132,300 | 132,900 | 880 |
| 2019/12/26 | 133,100 | 137,600 | 132,200 | 136,300 | 2,052 |
| 2019/12/25 | 132,600 | 133,200 | 131,500 | 132,800 | 991 |
| 2019/12/24 | 132,000 | 132,400 | 131,100 | 132,400 | 783 |
| 2019/12/23 | 132,600 | 133,500 | 132,000 | 132,000 | 975 |
| 2019/12/20 | 133,100 | 133,900 | 132,500 | 133,000 | 892 |
| 2019/12/19 | 131,700 | 132,800 | 131,500 | 132,800 | 904 |
| 2019/12/18 | 133,000 | 133,600 | 131,100 | 131,600 | 1,051 |
| 2019/12/17 | 134,000 | 135,100 | 132,500 | 133,000 | 1,934 |
| 2019/12/16 | 137,000 | 137,400 | 134,100 | 134,700 | 818 |
| 2019/12/13 | 137,400 | 140,500 | 135,200 | 136,500 | 1,110 |
| 2019/12/12 | 135,800 | 137,600 | 135,600 | 136,700 | 623 |
| 2019/12/11 | 136,100 | 137,600 | 135,800 | 136,400 | 765 |
| 2019/12/10 | 136,900 | 137,400 | 136,700 | 136,900 | 546 |
| 2019/12/09 | 137,700 | 138,000 | 137,100 | 137,100 | 343 |
| 2019/12/06 | 138,300 | 138,300 | 136,900 | 137,600 | 232 |
| 2019/12/05 | 137,700 | 137,700 | 136,100 | 137,500 | 439 |
| 2019/12/04 | 137,100 | 139,100 | 137,100 | 137,800 | 453 |
| 2019/12/03 | 139,400 | 139,600 | 137,100 | 138,200 | 683 |
| 2019/12/02 | 139,700 | 139,700 | 138,400 | 139,200 | 530 |
| 2019/11/29 | 139,400 | 139,700 | 137,600 | 139,500 | 586 |
| 2019/11/28 | 138,700 | 139,300 | 138,200 | 139,200 | 404 |
| 2019/11/27 | 137,400 | 139,300 | 136,900 | 139,300 | 690 |
| 2019/11/26 | 137,700 | 137,900 | 136,300 | 137,200 | 278 |
| 2019/11/25 | 136,800 | 137,500 | 135,700 | 136,800 | 633 |
| 2019/11/22 | 136,300 | 136,900 | 135,500 | 136,300 | 991 |
| 2019/11/21 | 138,000 | 138,500 | 136,200 | 137,600 | 687 |
| 2019/11/20 | 137,100 | 137,800 | 135,100 | 137,600 | 1,133 |
| 2019/11/19 | 134,400 | 136,300 | 133,900 | 136,200 | 792 |
| 2019/11/18 | 133,600 | 134,000 | 131,800 | 133,200 | 724 |
| 2019/11/15 | 130,900 | 134,800 | 130,000 | 131,000 | 1,258 |
| 2019/11/14 | 126,600 | 128,300 | 126,400 | 128,100 | 978 |
| 2019/11/13 | 128,200 | 128,800 | 126,600 | 128,000 | 1,424 |
| 2019/11/12 | 135,300 | 135,300 | 130,100 | 130,100 | 1,048 |
| 2019/11/11 | 134,000 | 135,900 | 133,100 | 135,000 | 829 |
| 2019/11/08 | 136,000 | 136,100 | 134,000 | 134,000 | 1,714 |
| 2019/11/07 | 138,000 | 138,500 | 136,200 | 136,600 | 542 |
| 2019/11/06 | 140,000 | 140,000 | 138,200 | 138,200 | 1,103 |
| 2019/11/05 | 139,900 | 140,900 | 139,900 | 140,500 | 610 |
| 2019/11/01 | 140,000 | 140,700 | 138,800 | 139,400 | 984 |
| 2019/10/31 | 140,100 | 141,000 | 139,600 | 139,700 | 979 |
| 2019/10/30 | 140,200 | 141,200 | 138,700 | 140,600 | 937 |
| 2019/10/29 | 140,300 | 140,900 | 139,200 | 140,700 | 662 |
| 2019/10/28 | 142,400 | 142,400 | 140,100 | 140,200 | 566 |
| 2019/10/25 | 144,200 | 144,400 | 142,200 | 142,700 | 615 |
| 2019/10/24 | 144,200 | 144,700 | 143,100 | 144,000 | 724 |
| 2019/10/23 | 145,500 | 146,100 | 143,500 | 144,200 | 1,163 |
| 2019/10/21 | 142,900 | 144,900 | 142,500 | 144,900 | 506 |
| 2019/10/18 | 144,100 | 144,400 | 142,200 | 142,200 | 591 |
| 2019/10/17 | 144,000 | 144,400 | 142,500 | 144,100 | 739 |
| 2019/10/16 | 140,200 | 143,500 | 139,900 | 143,400 | 1,064 |
| 2019/10/15 | 142,800 | 142,900 | 140,200 | 140,200 | 698 |
| 2019/10/11 | 140,700 | 142,900 | 140,000 | 142,800 | 911 |
| 2019/10/10 | 144,600 | 145,500 | 141,700 | 143,100 | 1,081 |
| 2019/10/09 | 140,800 | 144,400 | 140,800 | 144,200 | 854 |
| 2019/10/08 | 140,500 | 141,100 | 139,000 | 140,800 | 1,024 |
| 2019/10/07 | 141,100 | 141,400 | 139,400 | 140,200 | 1,143 |
| 2019/10/04 | 140,100 | 141,000 | 139,200 | 140,800 | 1,656 |
| 2019/10/03 | 137,000 | 141,000 | 136,500 | 140,400 | 1,660 |
| 2019/10/02 | 135,400 | 136,500 | 134,900 | 136,400 | 700 |
| 2019/10/01 | 134,800 | 136,100 | 133,300 | 135,600 | 782 |
| 2019/09/30 | 134,000 | 135,300 | 133,400 | 134,800 | 740 |
| 2019/09/27 | 132,800 | 135,700 | 132,700 | 134,700 | 1,072 |
| 2019/09/26 | 132,300 | 134,400 | 131,700 | 132,400 | 714 |
| 2019/09/25 | 131,200 | 132,300 | 130,100 | 132,300 | 718 |
| 2019/09/24 | 131,000 | 131,800 | 130,900 | 131,100 | 576 |
| 2019/09/20 | 130,200 | 132,200 | 130,100 | 131,000 | 937 |
| 2019/09/19 | 128,700 | 130,500 | 127,700 | 130,200 | 1,155 |
| 2019/09/18 | 128,100 | 128,700 | 126,600 | 128,100 | 1,275 |
| 2019/09/17 | 128,700 | 128,900 | 127,800 | 128,100 | 666 |
| 2019/09/13 | 126,500 | 128,500 | 126,100 | 128,500 | 623 |
| 2019/09/12 | 127,400 | 128,600 | 125,700 | 126,900 | 2,083 |
| 2019/09/11 | 129,000 | 129,300 | 127,000 | 128,100 | 1,876 |
| 2019/09/10 | 129,800 | 131,500 | 129,300 | 130,100 | 1,180 |
| 2019/09/09 | 128,200 | 129,500 | 128,100 | 129,500 | 1,130 |
| 2019/09/06 | 128,400 | 128,500 | 126,400 | 127,700 | 2,125 |
| 2019/09/05 | 130,200 | 131,900 | 128,000 | 128,400 | 2,341 |
| 2019/09/04 | 129,700 | 130,900 | 129,100 | 130,500 | 1,254 |
| 2019/09/03 | 129,600 | 131,000 | 128,600 | 130,200 | 1,997 |
| 2019/09/02 | 131,000 | 131,700 | 129,600 | 129,900 | 1,270 |
| 2019/08/30 | 132,300 | 132,300 | 131,100 | 131,300 | 995 |
| 2019/08/29 | 132,600 | 133,200 | 132,300 | 132,500 | 477 |
| 2019/08/28 | 132,400 | 133,000 | 131,800 | 132,800 | 895 |
| 2019/08/27 | 132,100 | 132,400 | 131,400 | 132,100 | 510 |
| 2019/08/26 | 130,500 | 132,200 | 130,500 | 131,900 | 793 |
| 2019/08/23 | 131,100 | 131,700 | 130,600 | 131,500 | 937 |
| 2019/08/22 | 131,400 | 131,900 | 130,900 | 131,100 | 753 |
| 2019/08/21 | 132,000 | 133,000 | 131,200 | 131,800 | 855 |
| 2019/08/20 | 132,000 | 133,200 | 131,800 | 132,100 | 1,257 |
| 2019/08/19 | 132,400 | 132,500 | 130,700 | 131,800 | 1,147 |
| 2019/08/16 | 131,300 | 133,200 | 131,200 | 132,500 | 1,199 |
| 2019/08/15 | 130,000 | 131,000 | 129,500 | 131,000 | 640 |
| 2019/08/14 | 128,900 | 130,300 | 128,800 | 130,000 | 648 |
| 2019/08/13 | 128,400 | 129,400 | 128,200 | 128,800 | 445 |
| 2019/08/09 | 130,700 | 131,400 | 127,800 | 128,200 | 860 |
| 2019/08/08 | 129,900 | 132,300 | 129,900 | 131,000 | 1,416 |
| 2019/08/07 | 128,900 | 130,500 | 128,700 | 129,900 | 1,773 |
| 2019/08/06 | 127,200 | 128,800 | 126,700 | 128,800 | 1,431 |
| 2019/08/05 | 127,200 | 127,900 | 126,400 | 127,800 | 1,251 |
| 2019/08/02 | 125,600 | 127,300 | 125,000 | 126,200 | 2,275 |
| 2019/08/01 | 124,700 | 125,800 | 124,400 | 125,600 | 877 |
| 2019/07/31 | 123,400 | 126,000 | 123,200 | 124,700 | 2,490 |
| 2019/07/30 | 124,900 | 125,600 | 122,600 | 122,600 | 7,673 |
| 2019/07/29 | 125,000 | 125,300 | 123,500 | 124,700 | 2,187 |
| 2019/07/26 | 123,700 | 124,900 | 123,500 | 124,800 | 2,031 |
| 2019/07/25 | 124,800 | 126,100 | 123,600 | 124,200 | 2,814 |
| 2019/07/24 | 127,300 | 127,500 | 124,900 | 125,000 | 2,674 |
| 2019/07/23 | 125,600 | 128,100 | 125,400 | 127,600 | 2,392 |
| 2019/07/22 | 125,900 | 126,600 | 125,300 | 125,600 | 1,572 |
| 2019/07/19 | 124,500 | 126,600 | 124,400 | 125,900 | 2,826 |
| 2019/07/18 | 124,600 | 126,700 | 124,500 | 125,000 | 4,025 |
| 2019/07/17 | 124,500 | 125,400 | 123,300 | 124,700 | 10,755 |
| 2019/07/16 | 125,800 | 126,000 | 123,300 | 123,400 | 8,171 |
| 2019/07/12 | 125,700 | 127,400 | 125,500 | 126,100 | 3,385 |
| 2019/07/11 | 123,000 | 125,800 | 122,800 | 125,800 | 4,139 |
| 2019/07/10 | 121,200 | 123,200 | 121,200 | 122,900 | 6,483 |
| 2019/07/09 | 120,900 | 121,400 | 120,000 | 120,900 | 6,430 |
| 2019/07/08 | 118,500 | 121,900 | 118,400 | 121,000 | 5,624 |
| 2019/07/05 | 117,900 | 118,900 | 117,500 | 118,400 | 1,329 |
| 2019/07/04 | 117,600 | 118,600 | 117,600 | 117,600 | 615 |
| 2019/07/03 | 117,200 | 119,000 | 117,200 | 118,000 | 935 |
| 2019/07/02 | 117,800 | 119,000 | 117,300 | 118,300 | 1,304 |
| 2019/07/01 | 114,600 | 119,400 | 114,500 | 118,000 | 3,058 |
| 2019/06/28 | 116,100 | 116,500 | 114,400 | 114,800 | 4,146 |
| 2019/06/27 | 118,600 | 118,700 | 116,700 | 118,000 | 543 |
| 2019/06/26 | 117,100 | 119,300 | 116,900 | 119,000 | 1,013 |
| 2019/06/25 | 119,700 | 120,200 | 119,000 | 120,000 | 1,367 |
| 2019/06/24 | 119,700 | 120,600 | 119,300 | 119,700 | 572 |
| 2019/06/21 | 120,100 | 120,600 | 119,500 | 119,500 | 686 |
| 2019/06/20 | 119,300 | 121,000 | 119,300 | 120,000 | 914 |
| 2019/06/19 | 119,700 | 120,100 | 119,200 | 119,800 | 840 |
| 2019/06/18 | 119,700 | 119,700 | 118,900 | 119,300 | 411 |
| 2019/06/17 | 118,900 | 119,700 | 118,700 | 119,400 | 271 |
| 2019/06/14 | 118,600 | 119,000 | 118,500 | 118,500 | 531 |
| 2019/06/13 | 119,200 | 119,200 | 118,100 | 118,600 | 379 |
| 2019/06/12 | 118,500 | 119,200 | 118,100 | 119,200 | 280 |
| 2019/06/11 | 118,000 | 118,600 | 117,700 | 118,300 | 445 |
| 2019/06/10 | 118,000 | 118,100 | 117,300 | 117,800 | 444 |
| 2019/06/07 | 117,500 | 118,500 | 117,500 | 118,000 | 367 |
| 2019/06/06 | 117,200 | 118,000 | 117,100 | 117,800 | 699 |
| 2019/06/05 | 117,800 | 117,900 | 116,100 | 116,700 | 940 |
| 2019/06/04 | 116,300 | 118,400 | 115,700 | 117,800 | 1,481 |
| 2019/06/03 | 118,200 | 118,300 | 116,000 | 116,600 | 1,063 |
| 2019/05/31 | 118,100 | 119,600 | 117,800 | 118,500 | 1,174 |
| 2019/05/30 | 119,200 | 119,700 | 119,000 | 119,200 | 735 |
| 2019/05/29 | 119,800 | 119,800 | 118,700 | 119,500 | 738 |
| 2019/05/28 | 117,500 | 120,200 | 117,500 | 119,800 | 1,125 |
| 2019/05/27 | 118,500 | 119,200 | 117,400 | 118,000 | 665 |
| 2019/05/24 | 118,600 | 119,500 | 118,400 | 118,800 | 660 |
| 2019/05/23 | 119,500 | 119,700 | 119,100 | 119,400 | 424 |
| 2019/05/22 | 119,700 | 119,900 | 119,100 | 119,300 | 527 |
| 2019/05/21 | 119,500 | 121,000 | 118,300 | 118,700 | 1,438 |
| 2019/05/20 | 118,100 | 119,600 | 117,600 | 119,500 | 1,071 |
| 2019/05/17 | 116,700 | 118,800 | 116,600 | 118,300 | 1,366 |
| 2019/05/16 | 115,500 | 116,300 | 115,200 | 115,800 | 903 |
| 2019/05/15 | 114,900 | 115,400 | 114,600 | 115,300 | 947 |
| 2019/05/14 | 114,400 | 115,000 | 113,600 | 114,700 | 530 |
| 2019/05/13 | 115,000 | 115,300 | 114,500 | 114,900 | 553 |
| 2019/05/10 | 114,700 | 115,200 | 114,500 | 115,000 | 743 |
| 2019/05/09 | 114,500 | 115,700 | 114,200 | 114,700 | 1,257 |
| 2019/05/08 | 113,100 | 114,400 | 113,100 | 114,100 | 991 |
| 2019/05/07 | 113,300 | 113,800 | 113,100 | 113,500 | 370 |
| 2019/04/26 | 112,900 | 114,000 | 112,800 | 113,300 | 538 |
| 2019/04/25 | 113,200 | 113,500 | 112,300 | 113,500 | 521 |
| 2019/04/24 | 113,000 | 113,400 | 112,500 | 113,200 | 513 |
| 2019/04/23 | 113,300 | 114,200 | 112,600 | 113,600 | 904 |
| 2019/04/22 | 111,700 | 113,500 | 111,500 | 113,400 | 797 |
| 2019/04/19 | 111,500 | 112,300 | 111,200 | 111,900 | 1,049 |
| 2019/04/18 | 110,800 | 111,600 | 110,800 | 111,400 | 663 |
| 2019/04/17 | 111,100 | 111,100 | 110,500 | 110,800 | 318 |
| 2019/04/16 | 111,100 | 111,200 | 110,600 | 111,000 | 298 |
| 2019/04/15 | 111,100 | 111,500 | 110,600 | 111,100 | 593 |
| 2019/04/12 | 109,800 | 111,200 | 109,700 | 111,200 | 508 |
| 2019/04/11 | 109,700 | 110,200 | 108,600 | 110,100 | 842 |
| 2019/04/10 | 109,700 | 110,400 | 109,700 | 109,700 | 333 |
| 2019/04/09 | 109,700 | 111,500 | 109,200 | 110,700 | 1,038 |
| 2019/04/08 | 110,200 | 110,200 | 109,400 | 109,800 | 386 |
| 2019/04/05 | 110,800 | 110,800 | 110,100 | 110,300 | 317 |
| 2019/04/04 | 110,200 | 110,800 | 109,800 | 110,500 | 296 |
| 2019/04/03 | 110,300 | 110,300 | 109,400 | 110,200 | 404 |
| 2019/04/02 | 112,000 | 112,200 | 110,100 | 110,600 | 433 |
| 2019/04/01 | 112,300 | 112,300 | 111,700 | 112,100 | 1,745 |
| 2019/03/29 | 111,000 | 112,300 | 111,000 | 111,700 | 1,333 |
| 2019/03/28 | 110,700 | 111,500 | 110,500 | 111,500 | 1,096 |
| 2019/03/27 | 110,300 | 110,800 | 110,300 | 110,700 | 900 |
| 2019/03/26 | 108,300 | 110,400 | 108,300 | 110,400 | 1,138 |
| 2019/03/25 | 108,400 | 109,000 | 107,900 | 108,200 | 550 |
| 2019/03/22 | 109,200 | 109,700 | 108,100 | 108,100 | 635 |
| 2019/03/20 | 109,200 | 109,800 | 109,200 | 109,600 | 418 |
| 2019/03/19 | 109,200 | 109,600 | 108,900 | 109,600 | 629 |
| 2019/03/18 | 108,000 | 109,400 | 108,000 | 109,200 | 706 |
| 2019/03/15 | 108,400 | 109,400 | 108,300 | 109,400 | 276 |
| 2019/03/14 | 107,700 | 109,000 | 107,400 | 109,000 | 768 |
| 2019/03/13 | 107,500 | 107,500 | 106,700 | 107,200 | 249 |
| 2019/03/12 | 107,200 | 107,900 | 106,800 | 107,300 | 460 |
| 2019/03/11 | 105,800 | 107,000 | 105,800 | 106,800 | 317 |
| 2019/03/08 | 106,700 | 107,000 | 105,800 | 105,800 | 582 |
| 2019/03/07 | 106,700 | 107,400 | 106,700 | 107,000 | 487 |
| 2019/03/06 | 106,600 | 107,100 | 106,500 | 106,700 | 405 |
| 2019/03/05 | 106,600 | 107,000 | 106,400 | 106,900 | 298 |
| 2019/03/04 | 106,800 | 106,800 | 106,400 | 106,600 | 165 |
| 2019/03/01 | 106,400 | 107,200 | 106,400 | 106,400 | 428 |
| 2019/02/28 | 105,000 | 107,000 | 104,700 | 106,400 | 1,390 |
| 2019/02/27 | 104,200 | 104,900 | 103,600 | 104,900 | 275 |
| 2019/02/26 | 103,600 | 104,000 | 103,100 | 104,000 | 288 |
| 2019/02/25 | 103,500 | 103,500 | 102,900 | 103,500 | 349 |
| 2019/02/22 | 101,900 | 102,900 | 101,700 | 102,900 | 267 |
| 2019/02/21 | 102,600 | 102,600 | 102,000 | 102,000 | 121 |
| 2019/02/20 | 102,000 | 102,400 | 102,000 | 102,000 | 127 |
| 2019/02/19 | 102,500 | 102,700 | 101,900 | 102,300 | 283 |
| 2019/02/18 | 102,600 | 103,700 | 102,200 | 102,200 | 200 |
| 2019/02/15 | 103,600 | 103,800 | 102,500 | 102,500 | 244 |
| 2019/02/14 | 103,500 | 103,700 | 103,100 | 103,600 | 164 |
| 2019/02/13 | 103,400 | 104,000 | 103,200 | 104,000 | 90 |
| 2019/02/12 | 102,700 | 103,300 | 102,400 | 103,100 | 150 |
| 2019/02/08 | 104,100 | 104,200 | 102,300 | 102,400 | 567 |
| 2019/02/07 | 104,800 | 105,200 | 104,000 | 104,100 | 268 |
| 2019/02/06 | 104,900 | 105,200 | 104,700 | 104,800 | 365 |
| 2019/02/05 | 104,500 | 105,000 | 104,000 | 104,000 | 282 |
| 2019/02/04 | 104,400 | 104,900 | 104,300 | 104,800 | 287 |
| 2019/02/01 | 104,800 | 104,800 | 104,000 | 104,100 | 638 |
| 2019/01/31 | 104,500 | 104,800 | 104,200 | 104,300 | 423 |
| 2019/01/30 | 104,700 | 104,700 | 103,600 | 104,000 | 516 |
| 2019/01/29 | 104,500 | 105,000 | 104,400 | 105,000 | 523 |
| 2019/01/28 | 103,900 | 104,400 | 103,900 | 104,300 | 436 |
| 2019/01/25 | 102,900 | 103,500 | 102,900 | 103,500 | 734 |
| 2019/01/24 | 101,800 | 102,800 | 101,600 | 102,800 | 454 |
| 2019/01/23 | 100,600 | 101,800 | 100,500 | 100,700 | 529 |
| 2019/01/22 | 101,500 | 101,800 | 100,600 | 100,700 | 923 |
| 2019/01/21 | 102,100 | 103,000 | 101,500 | 101,500 | 636 |
| 2019/01/18 | 103,300 | 103,300 | 101,600 | 101,600 | 529 |
| 2019/01/17 | 103,800 | 103,800 | 102,300 | 102,300 | 663 |
| 2019/01/16 | 102,500 | 103,700 | 102,400 | 102,400 | 657 |
| 2019/01/15 | 101,500 | 102,300 | 101,200 | 101,800 | 463 |
| 2019/01/11 | 100,700 | 101,300 | 100,700 | 101,200 | 393 |
| 2019/01/10 | 101,100 | 101,200 | 100,700 | 100,700 | 329 |
| 2019/01/09 | 100,900 | 101,200 | 100,800 | 101,200 | 299 |
| 2019/01/08 | 100,200 | 101,000 | 100,200 | 100,500 | 453 |
| 2019/01/07 | 100,900 | 100,900 | 100,200 | 100,200 | 532 |
| 2019/01/04 | 100,400 | 100,400 | 98,700 | 99,400 | 567 |