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 |
|---|---|---|---|---|---|
| 2022/12/30 | 187,700 | 187,800 | 183,600 | 183,700 | 3,357 |
| 2022/12/29 | 187,200 | 189,500 | 186,000 | 186,700 | 2,384 |
| 2022/12/28 | 192,000 | 194,500 | 191,400 | 194,500 | 2,447 |
| 2022/12/27 | 191,900 | 192,300 | 190,900 | 192,300 | 1,569 |
| 2022/12/26 | 191,700 | 192,200 | 190,000 | 192,100 | 1,411 |
| 2022/12/23 | 193,100 | 193,300 | 189,600 | 189,900 | 2,577 |
| 2022/12/22 | 192,500 | 194,600 | 192,100 | 193,100 | 1,786 |
| 2022/12/21 | 189,500 | 194,000 | 189,500 | 192,500 | 2,743 |
| 2022/12/20 | 199,800 | 199,900 | 186,400 | 187,300 | 6,074 |
| 2022/12/19 | 201,500 | 202,300 | 199,500 | 199,800 | 2,241 |
| 2022/12/16 | 201,700 | 203,200 | 200,400 | 203,100 | 2,568 |
| 2022/12/15 | 202,500 | 203,300 | 200,700 | 201,700 | 1,699 |
| 2022/12/14 | 201,700 | 203,000 | 200,900 | 203,000 | 2,641 |
| 2022/12/13 | 202,600 | 202,900 | 200,900 | 201,400 | 1,871 |
| 2022/12/12 | 202,700 | 203,200 | 201,800 | 202,400 | 1,245 |
| 2022/12/09 | 204,200 | 204,700 | 202,000 | 202,000 | 1,541 |
| 2022/12/08 | 203,700 | 203,700 | 201,600 | 203,600 | 1,404 |
| 2022/12/07 | 204,100 | 204,600 | 203,000 | 203,700 | 1,465 |
| 2022/12/06 | 204,000 | 204,100 | 202,300 | 204,100 | 916 |
| 2022/12/05 | 203,800 | 204,200 | 202,800 | 203,900 | 936 |
| 2022/12/02 | 204,700 | 204,700 | 202,800 | 203,400 | 1,272 |
| 2022/12/01 | 206,200 | 207,200 | 202,200 | 202,900 | 1,520 |
| 2022/11/30 | 206,800 | 207,300 | 203,700 | 205,300 | 1,453 |
| 2022/11/29 | 207,400 | 208,100 | 205,800 | 206,900 | 1,229 |
| 2022/11/28 | 206,200 | 207,800 | 205,600 | 207,500 | 1,222 |
| 2022/11/25 | 206,200 | 206,800 | 204,900 | 206,200 | 1,197 |
| 2022/11/24 | 204,000 | 206,000 | 204,000 | 205,400 | 947 |
| 2022/11/22 | 206,700 | 206,700 | 203,600 | 203,800 | 814 |
| 2022/11/21 | 204,900 | 207,000 | 204,600 | 205,700 | 1,237 |
| 2022/11/18 | 205,100 | 205,100 | 203,100 | 204,600 | 692 |
| 2022/11/17 | 204,700 | 206,000 | 204,400 | 204,600 | 751 |
| 2022/11/16 | 202,400 | 204,100 | 201,700 | 204,000 | 1,131 |
| 2022/11/15 | 202,700 | 203,800 | 201,900 | 201,900 | 858 |
| 2022/11/14 | 205,800 | 205,800 | 201,300 | 202,600 | 971 |
| 2022/11/11 | 203,600 | 206,200 | 203,600 | 205,800 | 1,420 |
| 2022/11/10 | 202,600 | 203,100 | 201,500 | 202,100 | 840 |
| 2022/11/09 | 201,200 | 203,200 | 200,700 | 202,500 | 604 |
| 2022/11/08 | 200,600 | 202,600 | 200,200 | 201,200 | 756 |
| 2022/11/07 | 203,100 | 203,200 | 199,300 | 200,100 | 1,339 |
| 2022/11/04 | 202,500 | 204,300 | 200,800 | 202,300 | 1,698 |
| 2022/11/02 | 208,300 | 208,300 | 201,900 | 202,600 | 2,384 |
| 2022/11/01 | 204,800 | 208,400 | 202,300 | 208,400 | 2,438 |
| 2022/10/31 | 202,800 | 205,000 | 201,200 | 204,600 | 2,336 |
| 2022/10/28 | 199,900 | 203,300 | 199,100 | 202,200 | 1,769 |
| 2022/10/27 | 197,800 | 200,900 | 196,100 | 200,800 | 1,974 |
| 2022/10/26 | 192,800 | 197,800 | 192,800 | 197,800 | 2,712 |
| 2022/10/25 | 190,800 | 191,800 | 189,700 | 191,100 | 1,142 |
| 2022/10/24 | 192,500 | 193,200 | 190,400 | 190,500 | 828 |
| 2022/10/21 | 193,800 | 194,300 | 191,700 | 192,400 | 1,730 |
| 2022/10/20 | 192,500 | 194,400 | 192,500 | 193,300 | 1,135 |
| 2022/10/19 | 194,300 | 194,300 | 192,700 | 192,700 | 1,122 |
| 2022/10/18 | 194,600 | 195,800 | 193,100 | 194,400 | 1,174 |
| 2022/10/17 | 196,800 | 197,300 | 192,700 | 194,000 | 1,281 |
| 2022/10/14 | 198,700 | 199,700 | 197,100 | 197,300 | 1,669 |
| 2022/10/13 | 201,200 | 202,000 | 197,300 | 198,300 | 1,935 |
| 2022/10/12 | 202,000 | 202,700 | 200,900 | 202,200 | 1,537 |
| 2022/10/11 | 203,400 | 204,100 | 201,300 | 201,500 | 1,125 |
| 2022/10/07 | 204,000 | 205,800 | 202,700 | 204,400 | 1,240 |
| 2022/10/06 | 205,300 | 205,700 | 202,800 | 205,200 | 1,274 |
| 2022/10/05 | 208,400 | 208,600 | 204,900 | 205,300 | 1,381 |
| 2022/10/04 | 207,200 | 209,300 | 206,300 | 208,400 | 1,580 |
| 2022/10/03 | 205,900 | 206,400 | 202,500 | 205,300 | 2,666 |
| 2022/09/30 | 203,900 | 208,800 | 200,700 | 208,100 | 2,278 |
| 2022/09/29 | 204,600 | 207,100 | 203,400 | 204,600 | 1,170 |
| 2022/09/28 | 207,400 | 209,200 | 200,100 | 201,400 | 3,062 |
| 2022/09/27 | 211,000 | 212,000 | 207,300 | 207,300 | 2,216 |
| 2022/09/26 | 213,200 | 213,200 | 209,200 | 209,200 | 1,408 |
| 2022/09/22 | 212,700 | 214,500 | 211,100 | 213,300 | 1,440 |
| 2022/09/21 | 211,000 | 213,600 | 210,800 | 212,700 | 1,516 |
| 2022/09/20 | 211,200 | 213,000 | 210,600 | 211,400 | 1,445 |
| 2022/09/16 | 210,100 | 211,800 | 208,200 | 210,700 | 3,792 |
| 2022/09/15 | 211,300 | 211,300 | 208,400 | 210,900 | 2,607 |
| 2022/09/14 | 211,400 | 212,300 | 210,200 | 210,200 | 1,408 |
| 2022/09/13 | 213,600 | 213,700 | 211,100 | 212,600 | 1,024 |
| 2022/09/12 | 213,600 | 213,800 | 211,900 | 213,100 | 1,023 |
| 2022/09/09 | 210,500 | 213,800 | 210,500 | 212,600 | 1,646 |
| 2022/09/08 | 212,300 | 213,100 | 210,400 | 211,200 | 1,230 |
| 2022/09/07 | 211,200 | 213,100 | 211,000 | 212,300 | 936 |
| 2022/09/06 | 211,700 | 213,200 | 211,200 | 212,000 | 694 |
| 2022/09/05 | 209,500 | 212,600 | 209,500 | 211,200 | 1,162 |
| 2022/09/02 | 211,600 | 213,000 | 209,500 | 209,500 | 1,331 |
| 2022/09/01 | 212,700 | 212,700 | 210,000 | 210,000 | 1,480 |
| 2022/08/31 | 216,100 | 216,800 | 212,700 | 214,000 | 2,765 |
| 2022/08/30 | 210,700 | 216,100 | 210,300 | 215,900 | 1,864 |
| 2022/08/29 | 209,800 | 211,000 | 208,200 | 210,700 | 1,827 |
| 2022/08/26 | 209,800 | 211,500 | 209,600 | 211,300 | 986 |
| 2022/08/25 | 207,600 | 209,800 | 207,600 | 208,800 | 1,148 |
| 2022/08/24 | 207,900 | 209,600 | 206,700 | 206,700 | 1,003 |
| 2022/08/23 | 208,400 | 210,100 | 207,700 | 207,800 | 1,143 |
| 2022/08/22 | 210,100 | 210,100 | 207,800 | 207,800 | 763 |
| 2022/08/19 | 210,900 | 210,900 | 208,600 | 210,000 | 1,217 |
| 2022/08/18 | 208,900 | 211,600 | 208,600 | 210,200 | 1,146 |
| 2022/08/17 | 209,000 | 209,900 | 207,700 | 208,900 | 1,241 |
| 2022/08/16 | 204,000 | 209,000 | 203,900 | 209,000 | 2,267 |
| 2022/08/15 | 202,400 | 203,700 | 202,100 | 203,200 | 907 |
| 2022/08/12 | 201,400 | 203,100 | 200,600 | 202,300 | 1,992 |
| 2022/08/10 | 200,500 | 201,900 | 199,800 | 200,500 | 1,835 |
| 2022/08/09 | 202,000 | 202,600 | 199,700 | 200,300 | 1,603 |
| 2022/08/08 | 204,000 | 204,200 | 201,400 | 202,100 | 785 |
| 2022/08/05 | 205,000 | 205,700 | 203,500 | 204,000 | 1,531 |
| 2022/08/04 | 202,200 | 204,900 | 201,700 | 204,700 | 1,532 |
| 2022/08/03 | 204,500 | 204,800 | 199,700 | 202,100 | 1,907 |
| 2022/08/02 | 205,600 | 206,000 | 203,100 | 203,400 | 1,778 |
| 2022/08/01 | 204,700 | 207,300 | 204,000 | 205,700 | 1,738 |
| 2022/07/29 | 203,700 | 205,100 | 201,600 | 203,700 | 2,605 |
| 2022/07/28 | 204,800 | 204,900 | 203,600 | 203,800 | 2,030 |
| 2022/07/27 | 203,500 | 204,900 | 203,200 | 204,400 | 1,266 |
| 2022/07/26 | 205,100 | 205,100 | 201,900 | 203,000 | 1,206 |
| 2022/07/25 | 205,600 | 207,800 | 204,600 | 204,900 | 2,349 |
| 2022/07/22 | 206,500 | 206,700 | 203,900 | 204,800 | 1,531 |
| 2022/07/21 | 205,000 | 209,900 | 204,300 | 204,900 | 5,758 |
| 2022/07/20 | 198,900 | 201,100 | 196,700 | 198,600 | 1,621 |
| 2022/07/19 | 199,000 | 201,400 | 198,100 | 198,500 | 1,502 |
| 2022/07/15 | 195,500 | 199,800 | 195,400 | 199,000 | 1,717 |
| 2022/07/14 | 194,300 | 195,800 | 193,500 | 195,500 | 1,097 |
| 2022/07/13 | 195,300 | 198,400 | 195,300 | 195,300 | 968 |
| 2022/07/12 | 195,100 | 196,800 | 194,100 | 195,300 | 918 |
| 2022/07/11 | 194,400 | 196,700 | 193,900 | 195,100 | 856 |
| 2022/07/08 | 195,500 | 195,900 | 193,400 | 193,600 | 1,617 |
| 2022/07/07 | 191,600 | 197,200 | 191,400 | 195,900 | 2,012 |
| 2022/07/06 | 190,100 | 193,300 | 189,900 | 191,400 | 2,337 |
| 2022/07/05 | 187,700 | 190,100 | 187,700 | 190,000 | 1,680 |
| 2022/07/04 | 185,800 | 188,800 | 185,800 | 188,500 | 1,349 |
| 2022/07/01 | 188,100 | 188,400 | 184,100 | 185,300 | 1,724 |
| 2022/06/30 | 190,300 | 191,100 | 188,400 | 188,600 | 2,430 |
| 2022/06/29 | 188,700 | 191,000 | 187,800 | 190,900 | 1,896 |
| 2022/06/28 | 190,900 | 193,700 | 190,800 | 193,300 | 2,799 |
| 2022/06/27 | 188,700 | 191,900 | 188,700 | 191,000 | 1,755 |
| 2022/06/24 | 186,300 | 188,500 | 185,600 | 188,400 | 1,676 |
| 2022/06/23 | 185,500 | 189,900 | 185,500 | 186,700 | 2,042 |
| 2022/06/22 | 187,400 | 188,000 | 185,800 | 185,800 | 2,306 |
| 2022/06/21 | 186,400 | 188,300 | 185,900 | 187,200 | 1,651 |
| 2022/06/20 | 187,200 | 187,900 | 184,600 | 186,400 | 2,241 |
| 2022/06/17 | 188,200 | 189,800 | 185,800 | 187,600 | 3,252 |
| 2022/06/16 | 190,100 | 195,800 | 188,700 | 190,300 | 2,478 |
| 2022/06/15 | 196,400 | 196,800 | 189,100 | 189,500 | 4,020 |
| 2022/06/14 | 201,600 | 201,800 | 196,100 | 196,900 | 2,697 |
| 2022/06/13 | 204,200 | 204,200 | 201,900 | 202,700 | 1,363 |
| 2022/06/10 | 205,500 | 206,700 | 204,200 | 204,300 | 1,752 |
| 2022/06/09 | 205,400 | 206,900 | 203,800 | 206,300 | 1,204 |
| 2022/06/08 | 204,500 | 205,900 | 203,900 | 205,900 | 868 |
| 2022/06/07 | 204,700 | 204,700 | 203,600 | 204,600 | 965 |
| 2022/06/06 | 204,400 | 204,800 | 203,200 | 204,200 | 1,219 |
| 2022/06/03 | 206,600 | 206,700 | 203,600 | 203,600 | 1,604 |
| 2022/06/02 | 206,600 | 207,100 | 204,800 | 206,600 | 1,357 |
| 2022/06/01 | 206,900 | 208,300 | 205,100 | 207,400 | 1,156 |
| 2022/05/31 | 204,700 | 207,000 | 202,500 | 207,000 | 2,644 |
| 2022/05/30 | 202,800 | 205,700 | 202,000 | 205,300 | 1,002 |
| 2022/05/27 | 199,900 | 202,500 | 197,400 | 201,000 | 2,277 |
| 2022/05/26 | 201,700 | 201,900 | 200,000 | 200,000 | 704 |
| 2022/05/25 | 198,400 | 202,300 | 198,400 | 201,800 | 826 |
| 2022/05/24 | 199,500 | 199,700 | 197,600 | 198,100 | 1,148 |
| 2022/05/23 | 200,800 | 202,500 | 199,400 | 199,400 | 1,297 |
| 2022/05/20 | 199,700 | 202,300 | 199,700 | 201,200 | 1,058 |
| 2022/05/19 | 199,300 | 200,500 | 198,500 | 199,600 | 685 |
| 2022/05/18 | 198,400 | 201,200 | 198,400 | 200,800 | 822 |
| 2022/05/17 | 196,700 | 199,200 | 196,500 | 198,500 | 523 |
| 2022/05/16 | 198,700 | 199,200 | 195,500 | 196,500 | 1,310 |
| 2022/05/13 | 194,100 | 198,900 | 194,100 | 197,200 | 1,273 |
| 2022/05/12 | 193,700 | 196,400 | 192,300 | 194,000 | 1,130 |
| 2022/05/11 | 193,600 | 196,900 | 193,600 | 194,600 | 1,688 |
| 2022/05/10 | 194,400 | 196,500 | 193,100 | 194,100 | 2,193 |
| 2022/05/09 | 196,500 | 196,500 | 193,700 | 194,500 | 1,874 |
| 2022/05/06 | 198,100 | 198,100 | 196,100 | 197,100 | 1,299 |
| 2022/05/02 | 196,500 | 198,800 | 194,000 | 197,100 | 2,273 |
| 2022/04/28 | 201,000 | 204,400 | 199,100 | 199,200 | 2,556 |
| 2022/04/27 | 199,600 | 202,800 | 199,100 | 201,300 | 827 |
| 2022/04/26 | 198,900 | 202,400 | 197,800 | 199,500 | 1,875 |
| 2022/04/25 | 195,500 | 198,700 | 194,800 | 198,200 | 924 |
| 2022/04/22 | 196,200 | 197,900 | 195,300 | 195,800 | 2,128 |
| 2022/04/21 | 194,700 | 199,100 | 193,900 | 197,300 | 1,567 |
| 2022/04/20 | 196,800 | 196,800 | 192,500 | 194,200 | 1,867 |
| 2022/04/19 | 195,300 | 196,300 | 192,800 | 195,800 | 2,952 |
| 2022/04/18 | 196,300 | 196,900 | 193,900 | 195,800 | 1,422 |
| 2022/04/15 | 198,600 | 199,200 | 196,200 | 196,300 | 1,435 |
| 2022/04/14 | 198,300 | 200,300 | 196,900 | 199,500 | 1,708 |
| 2022/04/13 | 196,900 | 199,500 | 196,300 | 198,200 | 1,645 |
| 2022/04/12 | 199,200 | 200,100 | 197,100 | 197,100 | 2,201 |
| 2022/04/11 | 201,700 | 202,800 | 198,800 | 199,400 | 2,094 |
| 2022/04/08 | 206,600 | 207,200 | 201,500 | 201,700 | 3,862 |
| 2022/04/07 | 207,800 | 208,800 | 205,200 | 206,600 | 1,173 |
| 2022/04/06 | 207,400 | 209,800 | 206,200 | 208,500 | 1,371 |
| 2022/04/05 | 208,500 | 210,000 | 207,400 | 208,800 | 1,188 |
| 2022/04/04 | 210,500 | 210,800 | 205,300 | 208,500 | 2,361 |
| 2022/04/01 | 206,200 | 209,100 | 202,600 | 208,700 | 2,403 |
| 2022/03/31 | 206,200 | 209,600 | 205,100 | 207,600 | 2,030 |
| 2022/03/30 | 210,900 | 211,600 | 203,700 | 206,500 | 2,585 |
| 2022/03/29 | 208,000 | 210,900 | 207,400 | 210,300 | 2,667 |
| 2022/03/28 | 204,400 | 208,300 | 203,000 | 208,100 | 1,196 |
| 2022/03/25 | 208,900 | 208,900 | 204,400 | 204,400 | 1,257 |
| 2022/03/24 | 206,600 | 208,800 | 203,100 | 208,700 | 1,521 |
| 2022/03/23 | 208,000 | 208,000 | 203,900 | 206,600 | 1,535 |
| 2022/03/22 | 204,700 | 208,300 | 201,800 | 207,800 | 1,545 |
| 2022/03/18 | 200,000 | 205,400 | 199,800 | 204,700 | 1,629 |
| 2022/03/17 | 199,000 | 200,600 | 197,100 | 199,500 | 1,205 |
| 2022/03/16 | 195,200 | 199,900 | 193,000 | 198,200 | 1,571 |
| 2022/03/15 | 194,800 | 197,600 | 193,700 | 194,700 | 1,515 |
| 2022/03/14 | 196,300 | 199,000 | 193,600 | 193,600 | 1,105 |
| 2022/03/11 | 201,900 | 202,500 | 196,800 | 196,800 | 2,058 |
| 2022/03/10 | 194,600 | 199,400 | 194,600 | 198,100 | 1,394 |
| 2022/03/09 | 195,700 | 197,800 | 192,300 | 193,000 | 2,878 |
| 2022/03/08 | 198,300 | 200,900 | 197,000 | 197,500 | 1,771 |
| 2022/03/07 | 198,000 | 200,300 | 194,300 | 198,300 | 1,970 |
| 2022/03/04 | 198,100 | 199,200 | 195,200 | 198,100 | 1,586 |
| 2022/03/03 | 198,100 | 199,900 | 197,500 | 198,000 | 1,360 |
| 2022/03/02 | 192,900 | 199,300 | 192,700 | 197,800 | 2,150 |
| 2022/03/01 | 193,500 | 195,100 | 191,900 | 192,900 | 2,083 |
| 2022/02/28 | 189,000 | 191,600 | 187,100 | 190,800 | 1,760 |
| 2022/02/25 | 189,800 | 191,300 | 187,800 | 190,400 | 1,965 |
| 2022/02/24 | 188,500 | 192,800 | 187,400 | 190,200 | 3,122 |
| 2022/02/22 | 192,400 | 193,000 | 186,400 | 188,800 | 3,074 |
| 2022/02/21 | 196,000 | 196,600 | 192,600 | 193,400 | 1,171 |
| 2022/02/18 | 195,000 | 197,400 | 191,900 | 196,000 | 1,151 |
| 2022/02/17 | 195,500 | 196,900 | 193,100 | 195,400 | 1,935 |
| 2022/02/16 | 196,400 | 197,500 | 193,300 | 194,900 | 1,134 |
| 2022/02/15 | 197,900 | 200,200 | 194,800 | 196,200 | 2,264 |
| 2022/02/14 | 198,500 | 199,300 | 196,800 | 197,100 | 1,237 |
| 2022/02/10 | 198,700 | 201,000 | 196,700 | 200,900 | 1,725 |
| 2022/02/09 | 191,300 | 198,700 | 190,400 | 198,000 | 2,167 |
| 2022/02/08 | 196,200 | 198,300 | 192,600 | 193,000 | 2,283 |
| 2022/02/07 | 199,400 | 201,300 | 194,900 | 196,600 | 2,026 |
| 2022/02/04 | 198,600 | 202,500 | 198,200 | 199,300 | 1,887 |
| 2022/02/03 | 194,500 | 199,800 | 194,100 | 198,600 | 2,047 |
| 2022/02/02 | 194,900 | 197,800 | 194,200 | 195,500 | 2,122 |
| 2022/02/01 | 200,300 | 201,200 | 193,000 | 194,600 | 3,882 |
| 2022/01/31 | 199,600 | 205,000 | 199,200 | 199,400 | 3,520 |
| 2022/01/28 | 198,600 | 202,000 | 195,000 | 200,400 | 2,581 |
| 2022/01/27 | 198,600 | 200,700 | 193,000 | 200,500 | 3,411 |
| 2022/01/26 | 195,000 | 199,700 | 195,000 | 198,600 | 2,000 |
| 2022/01/25 | 196,400 | 197,000 | 192,300 | 195,400 | 2,313 |
| 2022/01/24 | 193,400 | 196,400 | 190,100 | 195,600 | 1,808 |
| 2022/01/21 | 186,000 | 196,100 | 180,600 | 195,000 | 5,758 |
| 2022/01/20 | 193,200 | 195,200 | 188,600 | 188,600 | 5,006 |
| 2022/01/19 | 203,100 | 203,100 | 192,400 | 193,600 | 3,150 |
| 2022/01/18 | 202,300 | 204,300 | 201,000 | 202,100 | 1,664 |
| 2022/01/17 | 204,100 | 205,300 | 201,800 | 203,300 | 1,807 |
| 2022/01/14 | 204,000 | 205,300 | 202,600 | 204,400 | 1,842 |
| 2022/01/13 | 205,000 | 207,300 | 203,200 | 203,700 | 2,752 |
| 2022/01/12 | 209,800 | 212,000 | 207,300 | 208,400 | 2,073 |
| 2022/01/11 | 216,600 | 217,400 | 209,000 | 209,700 | 2,116 |
| 2022/01/07 | 221,200 | 222,700 | 216,600 | 216,700 | 2,551 |
| 2022/01/06 | 220,000 | 223,000 | 218,600 | 221,500 | 2,439 |
| 2022/01/05 | 225,300 | 225,400 | 220,500 | 220,500 | 2,397 |
| 2022/01/04 | 228,000 | 229,300 | 221,800 | 225,400 | 3,397 |