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 |
|---|---|---|---|---|---|
| 2020/12/30 | 156,400 | 157,900 | 155,400 | 157,100 | 1,519 |
| 2020/12/29 | 154,700 | 157,000 | 153,800 | 157,000 | 1,981 |
| 2020/12/28 | 156,500 | 159,900 | 156,500 | 158,800 | 2,898 |
| 2020/12/25 | 157,300 | 157,600 | 156,400 | 156,400 | 1,387 |
| 2020/12/24 | 155,300 | 157,800 | 154,700 | 157,300 | 2,147 |
| 2020/12/23 | 156,000 | 156,900 | 154,000 | 156,100 | 1,737 |
| 2020/12/22 | 155,300 | 157,200 | 155,000 | 156,400 | 1,218 |
| 2020/12/21 | 156,800 | 156,800 | 155,200 | 155,300 | 1,351 |
| 2020/12/18 | 158,000 | 158,400 | 155,000 | 155,700 | 4,992 |
| 2020/12/17 | 157,500 | 158,600 | 157,100 | 158,400 | 2,592 |
| 2020/12/16 | 155,500 | 157,800 | 154,800 | 157,100 | 2,629 |
| 2020/12/15 | 156,300 | 156,500 | 154,700 | 155,500 | 2,231 |
| 2020/12/14 | 156,300 | 156,300 | 154,800 | 156,000 | 1,628 |
| 2020/12/11 | 152,700 | 155,400 | 152,700 | 155,200 | 2,412 |
| 2020/12/10 | 151,900 | 154,000 | 150,900 | 153,600 | 1,987 |
| 2020/12/09 | 151,500 | 152,900 | 150,600 | 152,900 | 1,486 |
| 2020/12/08 | 151,500 | 152,800 | 150,500 | 151,700 | 1,022 |
| 2020/12/07 | 151,000 | 152,600 | 150,300 | 150,300 | 2,150 |
| 2020/12/04 | 151,500 | 151,900 | 150,400 | 151,000 | 2,289 |
| 2020/12/03 | 153,400 | 154,000 | 151,500 | 152,200 | 1,488 |
| 2020/12/02 | 154,500 | 155,900 | 153,600 | 154,400 | 1,538 |
| 2020/12/01 | 155,700 | 155,900 | 154,400 | 154,700 | 1,800 |
| 2020/11/30 | 154,800 | 156,600 | 151,700 | 156,300 | 2,388 |
| 2020/11/27 | 150,500 | 154,300 | 149,100 | 154,200 | 1,741 |
| 2020/11/26 | 147,600 | 150,300 | 147,600 | 150,300 | 1,268 |
| 2020/11/25 | 150,900 | 150,900 | 146,400 | 146,900 | 1,965 |
| 2020/11/24 | 149,000 | 150,300 | 146,800 | 149,600 | 2,322 |
| 2020/11/20 | 148,200 | 149,000 | 146,600 | 148,200 | 2,057 |
| 2020/11/19 | 150,900 | 151,300 | 148,100 | 149,000 | 3,058 |
| 2020/11/18 | 152,700 | 153,000 | 150,800 | 150,800 | 1,751 |
| 2020/11/17 | 153,300 | 155,500 | 151,400 | 153,200 | 2,384 |
| 2020/11/16 | 159,900 | 160,900 | 156,500 | 156,600 | 1,613 |
| 2020/11/13 | 157,300 | 160,400 | 156,000 | 158,800 | 2,220 |
| 2020/11/12 | 156,400 | 159,200 | 155,500 | 157,200 | 1,957 |
| 2020/11/11 | 155,000 | 157,800 | 152,500 | 154,800 | 1,876 |
| 2020/11/10 | 160,800 | 161,700 | 153,400 | 154,700 | 2,194 |
| 2020/11/09 | 159,200 | 162,300 | 158,100 | 161,900 | 1,661 |
| 2020/11/06 | 158,200 | 159,400 | 155,800 | 158,700 | 1,061 |
| 2020/11/05 | 153,900 | 158,200 | 153,200 | 158,200 | 1,501 |
| 2020/11/04 | 152,200 | 155,800 | 151,700 | 154,400 | 1,054 |
| 2020/11/02 | 152,500 | 152,800 | 149,200 | 152,800 | 1,351 |
| 2020/10/30 | 152,900 | 154,700 | 151,800 | 152,600 | 1,030 |
| 2020/10/29 | 150,600 | 152,900 | 149,900 | 152,900 | 1,709 |
| 2020/10/28 | 151,500 | 152,100 | 150,300 | 151,400 | 1,194 |
| 2020/10/27 | 152,300 | 152,700 | 149,400 | 151,500 | 1,696 |
| 2020/10/26 | 153,300 | 154,600 | 150,100 | 151,100 | 2,946 |
| 2020/10/23 | 153,400 | 153,900 | 151,600 | 153,300 | 1,994 |
| 2020/10/22 | 156,300 | 156,300 | 154,500 | 155,200 | 1,043 |
| 2020/10/21 | 158,500 | 158,700 | 154,900 | 156,400 | 1,765 |
| 2020/10/20 | 161,700 | 164,600 | 159,600 | 159,600 | 2,951 |
| 2020/10/19 | 164,000 | 164,000 | 158,900 | 160,300 | 1,977 |
| 2020/10/16 | 162,900 | 164,800 | 161,700 | 162,800 | 1,944 |
| 2020/10/15 | 163,100 | 163,100 | 160,200 | 160,500 | 1,901 |
| 2020/10/14 | 162,700 | 165,500 | 161,200 | 161,400 | 3,041 |
| 2020/10/13 | 160,400 | 162,900 | 160,400 | 162,200 | 1,131 |
| 2020/10/12 | 161,200 | 162,300 | 160,600 | 161,100 | 803 |
| 2020/10/09 | 162,900 | 162,900 | 159,600 | 160,700 | 1,698 |
| 2020/10/08 | 160,800 | 161,900 | 159,800 | 160,300 | 1,450 |
| 2020/10/07 | 159,700 | 162,500 | 159,300 | 159,800 | 2,695 |
| 2020/10/06 | 155,500 | 158,700 | 155,300 | 158,400 | 2,214 |
| 2020/10/05 | 153,500 | 155,700 | 152,900 | 154,400 | 1,789 |
| 2020/10/02 | 156,200 | 157,600 | 152,600 | 153,100 | 2,137 |
| 2020/09/30 | 155,300 | 156,300 | 153,000 | 156,000 | 1,468 |
| 2020/09/29 | 155,500 | 156,900 | 155,100 | 155,800 | 1,114 |
| 2020/09/28 | 155,600 | 155,900 | 152,700 | 155,200 | 1,699 |
| 2020/09/25 | 154,900 | 155,600 | 153,100 | 155,200 | 1,355 |
| 2020/09/24 | 153,100 | 155,100 | 152,900 | 154,800 | 1,730 |
| 2020/09/23 | 149,000 | 154,200 | 147,000 | 152,800 | 3,071 |
| 2020/09/18 | 150,800 | 153,600 | 146,000 | 146,000 | 4,096 |
| 2020/09/17 | 149,800 | 151,500 | 148,900 | 150,100 | 2,073 |
| 2020/09/16 | 147,600 | 149,900 | 147,600 | 149,800 | 2,067 |
| 2020/09/15 | 147,500 | 148,200 | 146,100 | 147,400 | 1,677 |
| 2020/09/14 | 145,600 | 147,700 | 144,700 | 146,600 | 2,206 |
| 2020/09/11 | 145,000 | 145,900 | 143,900 | 144,100 | 3,053 |
| 2020/09/10 | 147,900 | 147,900 | 144,500 | 145,700 | 2,854 |
| 2020/09/09 | 147,600 | 149,300 | 146,000 | 147,400 | 2,179 |
| 2020/09/08 | 150,000 | 150,500 | 148,400 | 148,800 | 1,988 |
| 2020/09/07 | 153,000 | 153,000 | 150,000 | 150,000 | 2,723 |
| 2020/09/04 | 154,700 | 156,300 | 153,500 | 153,500 | 1,991 |
| 2020/09/03 | 156,200 | 158,200 | 153,900 | 156,600 | 3,018 |
| 2020/09/02 | 154,700 | 157,000 | 152,700 | 156,200 | 3,324 |
| 2020/09/01 | 156,400 | 156,700 | 152,500 | 153,600 | 2,095 |
| 2020/08/31 | 152,000 | 156,900 | 152,000 | 156,500 | 3,311 |
| 2020/08/28 | 151,500 | 153,100 | 150,700 | 151,900 | 2,351 |
| 2020/08/27 | 150,900 | 152,500 | 150,600 | 152,200 | 1,621 |
| 2020/08/26 | 154,100 | 154,200 | 151,500 | 151,700 | 2,240 |
| 2020/08/25 | 155,000 | 155,400 | 153,100 | 153,500 | 1,756 |
| 2020/08/24 | 158,700 | 159,400 | 153,800 | 155,500 | 3,182 |
| 2020/08/21 | 158,100 | 160,600 | 156,400 | 158,700 | 2,230 |
| 2020/08/20 | 160,100 | 160,400 | 156,000 | 156,700 | 2,720 |
| 2020/08/19 | 163,000 | 163,200 | 158,300 | 159,900 | 2,405 |
| 2020/08/18 | 163,700 | 164,400 | 160,800 | 162,100 | 2,632 |
| 2020/08/17 | 157,500 | 160,600 | 156,700 | 160,500 | 1,722 |
| 2020/08/14 | 162,800 | 162,900 | 158,500 | 159,100 | 1,768 |
| 2020/08/13 | 160,100 | 163,900 | 158,100 | 162,300 | 2,521 |
| 2020/08/12 | 160,400 | 162,300 | 155,100 | 160,000 | 3,866 |
| 2020/08/11 | 164,400 | 166,800 | 161,200 | 161,300 | 2,069 |
| 2020/08/07 | 164,300 | 166,300 | 164,200 | 164,400 | 1,638 |
| 2020/08/06 | 167,100 | 167,400 | 163,000 | 164,200 | 2,418 |
| 2020/08/05 | 167,900 | 168,200 | 165,300 | 167,500 | 3,207 |
| 2020/08/04 | 168,800 | 169,900 | 167,000 | 167,900 | 2,447 |
| 2020/08/03 | 168,800 | 170,800 | 167,000 | 167,200 | 2,895 |
| 2020/07/31 | 169,300 | 171,800 | 167,400 | 168,900 | 3,620 |
| 2020/07/30 | 162,400 | 170,600 | 160,800 | 169,200 | 14,699 |
| 2020/07/29 | 159,300 | 162,500 | 158,300 | 162,500 | 4,095 |
| 2020/07/28 | 159,500 | 160,000 | 158,000 | 158,900 | 1,966 |
| 2020/07/27 | 158,800 | 160,500 | 158,800 | 159,700 | 3,347 |
| 2020/07/22 | 158,800 | 160,100 | 158,300 | 159,800 | 3,704 |
| 2020/07/21 | 157,500 | 160,400 | 157,200 | 158,700 | 3,867 |
| 2020/07/20 | 155,700 | 158,000 | 153,700 | 157,300 | 3,656 |
| 2020/07/17 | 154,000 | 156,800 | 153,300 | 155,600 | 4,256 |
| 2020/07/16 | 155,000 | 155,200 | 152,400 | 154,000 | 4,512 |
| 2020/07/15 | 151,900 | 156,000 | 151,000 | 155,400 | 10,758 |
| 2020/07/14 | 153,000 | 155,200 | 151,600 | 152,600 | 34,053 |
| 2020/07/13 | 156,100 | 159,800 | 153,400 | 154,200 | 21,069 |
| 2020/07/10 | 157,500 | 160,900 | 156,300 | 156,500 | 6,707 |
| 2020/07/09 | 158,700 | 159,400 | 154,700 | 158,200 | 9,044 |
| 2020/07/08 | 152,500 | 160,800 | 151,800 | 159,900 | 26,525 |
| 2020/07/07 | 154,800 | 155,300 | 152,400 | 152,400 | 13,323 |
| 2020/07/06 | 151,700 | 154,900 | 151,400 | 153,300 | 7,740 |
| 2020/07/03 | 155,000 | 155,600 | 150,700 | 152,800 | 6,065 |
| 2020/07/02 | 152,900 | 157,200 | 151,600 | 156,100 | 7,631 |
| 2020/07/01 | 150,600 | 152,700 | 148,600 | 150,900 | 6,260 |
| 2020/06/30 | 152,000 | 154,100 | 147,700 | 151,300 | 21,166 |
| 2020/06/29 | 147,000 | 151,500 | 147,000 | 150,200 | 2,184 |
| 2020/06/26 | 150,500 | 152,000 | 148,800 | 151,200 | 1,768 |
| 2020/06/25 | 147,900 | 150,500 | 146,200 | 150,500 | 1,953 |
| 2020/06/24 | 148,100 | 149,500 | 146,800 | 148,900 | 625 |
| 2020/06/23 | 148,500 | 150,000 | 147,900 | 148,000 | 1,849 |
| 2020/06/22 | 147,800 | 149,600 | 147,200 | 148,700 | 948 |
| 2020/06/19 | 151,000 | 151,100 | 148,800 | 148,800 | 1,002 |
| 2020/06/18 | 149,900 | 151,000 | 147,400 | 151,000 | 1,057 |
| 2020/06/17 | 149,100 | 150,100 | 146,800 | 150,100 | 918 |
| 2020/06/16 | 147,900 | 150,700 | 147,200 | 148,300 | 1,839 |
| 2020/06/15 | 145,000 | 148,800 | 143,400 | 145,800 | 2,644 |
| 2020/06/12 | 138,600 | 146,300 | 138,600 | 145,300 | 4,409 |
| 2020/06/11 | 140,100 | 144,400 | 140,100 | 142,900 | 1,836 |
| 2020/06/10 | 144,000 | 144,500 | 140,700 | 140,700 | 2,214 |
| 2020/06/09 | 146,000 | 147,000 | 144,100 | 144,100 | 2,023 |
| 2020/06/08 | 146,200 | 147,600 | 146,000 | 146,100 | 1,843 |
| 2020/06/05 | 148,500 | 148,900 | 145,600 | 146,100 | 1,762 |
| 2020/06/04 | 152,200 | 152,800 | 148,900 | 148,900 | 2,629 |
| 2020/06/03 | 154,800 | 155,000 | 152,100 | 152,300 | 2,536 |
| 2020/06/02 | 153,700 | 156,000 | 152,800 | 155,000 | 1,492 |
| 2020/06/01 | 154,300 | 156,000 | 151,700 | 151,700 | 2,159 |
| 2020/05/29 | 152,300 | 155,000 | 151,300 | 155,000 | 10,192 |
| 2020/05/28 | 152,400 | 152,800 | 150,600 | 151,500 | 1,312 |
| 2020/05/27 | 150,800 | 153,200 | 149,500 | 152,000 | 1,863 |
| 2020/05/26 | 153,000 | 153,300 | 148,600 | 149,000 | 1,688 |
| 2020/05/25 | 151,100 | 152,300 | 150,200 | 151,500 | 2,031 |
| 2020/05/22 | 150,000 | 151,900 | 148,700 | 149,800 | 1,589 |
| 2020/05/21 | 150,900 | 151,700 | 147,800 | 149,500 | 1,399 |
| 2020/05/20 | 144,500 | 150,900 | 144,500 | 150,900 | 1,990 |
| 2020/05/19 | 148,000 | 148,400 | 144,200 | 144,800 | 1,429 |
| 2020/05/18 | 147,800 | 148,800 | 145,300 | 145,800 | 1,196 |
| 2020/05/15 | 149,500 | 149,500 | 144,700 | 145,000 | 1,124 |
| 2020/05/14 | 147,100 | 149,500 | 143,500 | 149,300 | 2,171 |
| 2020/05/13 | 149,900 | 150,800 | 146,100 | 147,800 | 1,692 |
| 2020/05/12 | 152,000 | 153,300 | 148,700 | 150,100 | 2,363 |
| 2020/05/11 | 147,900 | 153,900 | 147,000 | 152,300 | 3,149 |
| 2020/05/08 | 147,000 | 147,400 | 143,400 | 146,500 | 3,349 |
| 2020/05/07 | 142,100 | 147,300 | 142,100 | 145,300 | 1,681 |
| 2020/05/01 | 142,600 | 145,400 | 141,500 | 143,000 | 1,869 |
| 2020/04/30 | 142,800 | 145,800 | 139,800 | 144,100 | 2,846 |
| 2020/04/28 | 142,400 | 142,900 | 139,100 | 142,100 | 2,122 |
| 2020/04/27 | 141,900 | 144,100 | 141,400 | 143,200 | 1,803 |
| 2020/04/24 | 138,700 | 142,800 | 137,900 | 141,600 | 2,184 |
| 2020/04/23 | 134,700 | 140,400 | 134,500 | 138,700 | 1,316 |
| 2020/04/22 | 131,800 | 136,100 | 130,200 | 135,500 | 1,527 |
| 2020/04/21 | 134,200 | 135,200 | 129,700 | 132,200 | 1,631 |
| 2020/04/20 | 134,400 | 136,000 | 130,800 | 134,800 | 1,358 |
| 2020/04/17 | 133,800 | 134,500 | 132,100 | 133,900 | 859 |
| 2020/04/16 | 127,200 | 133,000 | 124,400 | 133,000 | 2,743 |
| 2020/04/15 | 124,800 | 129,400 | 123,800 | 126,900 | 1,472 |
| 2020/04/14 | 123,800 | 124,500 | 122,200 | 124,400 | 1,330 |
| 2020/04/13 | 122,000 | 126,500 | 122,000 | 124,200 | 1,977 |
| 2020/04/10 | 122,500 | 123,900 | 119,500 | 121,700 | 2,973 |
| 2020/04/09 | 127,700 | 128,000 | 121,700 | 123,300 | 1,707 |
| 2020/04/08 | 128,800 | 128,800 | 120,600 | 125,400 | 1,999 |
| 2020/04/07 | 122,700 | 127,600 | 120,000 | 126,500 | 2,833 |
| 2020/04/06 | 115,700 | 126,200 | 115,600 | 116,700 | 2,996 |
| 2020/04/03 | 118,900 | 123,800 | 115,200 | 117,000 | 1,796 |
| 2020/04/02 | 122,500 | 125,300 | 114,900 | 121,200 | 2,824 |
| 2020/04/01 | 124,000 | 125,800 | 118,000 | 123,300 | 3,884 |
| 2020/03/31 | 117,300 | 124,800 | 112,100 | 124,000 | 5,001 |
| 2020/03/30 | 106,000 | 112,000 | 105,400 | 111,300 | 2,030 |
| 2020/03/27 | 117,000 | 117,900 | 107,600 | 111,000 | 3,122 |
| 2020/03/26 | 114,300 | 123,500 | 113,800 | 115,900 | 3,817 |
| 2020/03/25 | 118,900 | 122,200 | 111,100 | 120,100 | 8,587 |
| 2020/03/24 | 114,600 | 114,600 | 101,200 | 106,900 | 6,793 |
| 2020/03/23 | 88,600 | 99,600 | 88,600 | 99,600 | 3,854 |
| 2020/03/19 | 100,700 | 100,900 | 82,000 | 84,600 | 8,540 |
| 2020/03/18 | 103,000 | 108,900 | 96,200 | 96,200 | 3,516 |
| 2020/03/17 | 97,800 | 103,800 | 96,200 | 101,300 | 5,245 |
| 2020/03/16 | 100,400 | 107,200 | 96,700 | 102,300 | 7,497 |
| 2020/03/13 | 103,400 | 105,000 | 92,000 | 97,400 | 6,857 |
| 2020/03/12 | 120,500 | 121,000 | 111,700 | 113,600 | 4,717 |
| 2020/03/11 | 121,500 | 125,400 | 118,700 | 124,800 | 3,890 |
| 2020/03/10 | 110,600 | 118,800 | 104,900 | 118,500 | 6,494 |
| 2020/03/09 | 126,000 | 129,000 | 119,100 | 119,600 | 4,045 |
| 2020/03/06 | 137,000 | 137,000 | 131,200 | 131,600 | 1,988 |
| 2020/03/05 | 137,400 | 139,200 | 135,100 | 137,900 | 1,516 |
| 2020/03/04 | 133,200 | 135,500 | 132,200 | 135,400 | 2,299 |
| 2020/03/03 | 135,000 | 137,300 | 133,700 | 134,400 | 2,557 |
| 2020/03/02 | 127,500 | 135,700 | 127,200 | 132,300 | 3,477 |
| 2020/02/28 | 132,800 | 135,500 | 129,600 | 130,500 | 3,946 |
| 2020/02/27 | 139,300 | 141,300 | 138,200 | 138,800 | 1,944 |
| 2020/02/26 | 142,100 | 143,300 | 139,600 | 140,500 | 2,944 |
| 2020/02/25 | 142,000 | 145,900 | 141,800 | 145,100 | 1,808 |
| 2020/02/21 | 145,400 | 146,500 | 144,400 | 145,500 | 1,260 |
| 2020/02/20 | 143,100 | 145,800 | 142,500 | 145,200 | 1,577 |
| 2020/02/19 | 143,400 | 145,300 | 142,400 | 143,800 | 1,301 |
| 2020/02/18 | 146,500 | 147,200 | 142,800 | 143,400 | 2,010 |
| 2020/02/17 | 147,000 | 147,700 | 145,700 | 145,700 | 1,885 |
| 2020/02/14 | 146,900 | 147,500 | 145,400 | 147,200 | 1,678 |
| 2020/02/13 | 146,900 | 147,200 | 144,600 | 147,200 | 1,346 |
| 2020/02/12 | 145,700 | 147,000 | 145,500 | 146,300 | 795 |
| 2020/02/10 | 146,600 | 147,400 | 145,800 | 146,100 | 929 |
| 2020/02/07 | 147,500 | 147,700 | 146,300 | 146,500 | 674 |
| 2020/02/06 | 147,300 | 148,300 | 146,200 | 146,900 | 2,123 |
| 2020/02/05 | 146,000 | 147,700 | 144,100 | 147,500 | 2,928 |
| 2020/02/04 | 146,400 | 146,900 | 145,000 | 146,000 | 1,213 |
| 2020/02/03 | 145,200 | 147,700 | 143,600 | 147,000 | 2,576 |
| 2020/01/31 | 145,600 | 147,400 | 143,900 | 146,300 | 3,199 |
| 2020/01/30 | 145,000 | 147,400 | 144,100 | 146,100 | 3,181 |
| 2020/01/29 | 145,500 | 148,200 | 143,100 | 146,200 | 4,667 |
| 2020/01/28 | 144,200 | 145,600 | 143,000 | 144,800 | 2,985 |
| 2020/01/27 | 142,800 | 145,000 | 142,800 | 144,500 | 3,691 |
| 2020/01/24 | 143,300 | 144,500 | 142,900 | 144,500 | 4,833 |
| 2020/01/23 | 141,500 | 144,000 | 141,500 | 144,000 | 7,563 |
| 2020/01/22 | 142,900 | 142,900 | 140,700 | 142,100 | 22,372 |
| 2020/01/21 | 144,900 | 145,700 | 142,300 | 143,700 | 18,258 |
| 2020/01/20 | 146,000 | 147,000 | 144,300 | 145,000 | 4,703 |
| 2020/01/17 | 144,500 | 146,500 | 144,500 | 145,500 | 5,203 |
| 2020/01/16 | 146,800 | 146,800 | 143,900 | 144,400 | 9,527 |
| 2020/01/15 | 145,900 | 148,200 | 144,000 | 146,500 | 5,716 |
| 2020/01/14 | 140,600 | 146,400 | 139,900 | 146,000 | 3,180 |
| 2020/01/10 | 136,500 | 142,200 | 136,000 | 140,600 | 3,170 |
| 2020/01/09 | 134,500 | 137,500 | 132,400 | 136,600 | 1,862 |
| 2020/01/08 | 135,100 | 136,900 | 132,400 | 132,600 | 16,900 |
| 2020/01/07 | 133,700 | 134,000 | 132,500 | 133,000 | 651 |
| 2020/01/06 | 132,900 | 134,500 | 132,900 | 134,400 | 600 |