伊藤忠アドバンス・ロジスティクス投資法人(3493)の株価時系列情報
伊藤忠アドバンス・ロジスティクス投資法人(3493)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 | 83,500 | 83,900 | 83,000 | 83,900 | 1,176 |
| 2018/12/27 | 83,700 | 84,100 | 82,500 | 82,500 | 3,001 |
| 2018/12/26 | 81,400 | 82,500 | 81,000 | 81,600 | 2,919 |
| 2018/12/25 | 81,800 | 82,500 | 80,900 | 81,200 | 5,364 |
| 2018/12/21 | 84,800 | 85,400 | 84,000 | 84,500 | 3,787 |
| 2018/12/20 | 85,500 | 86,200 | 84,700 | 84,800 | 3,431 |
| 2018/12/19 | 85,500 | 85,900 | 85,100 | 85,300 | 1,458 |
| 2018/12/18 | 85,200 | 85,400 | 84,700 | 85,100 | 1,783 |
| 2018/12/17 | 85,400 | 85,700 | 84,900 | 85,500 | 2,156 |
| 2018/12/14 | 84,700 | 85,100 | 84,600 | 84,800 | 1,842 |
| 2018/12/13 | 84,600 | 84,800 | 84,500 | 84,700 | 2,940 |
| 2018/12/12 | 84,600 | 84,900 | 84,200 | 84,200 | 2,085 |
| 2018/12/11 | 85,300 | 86,500 | 84,300 | 84,500 | 4,716 |
| 2018/12/10 | 87,000 | 87,000 | 85,800 | 86,100 | 2,147 |
| 2018/12/07 | 87,300 | 88,000 | 87,300 | 87,400 | 1,592 |
| 2018/12/06 | 87,600 | 87,800 | 87,600 | 87,600 | 1,025 |
| 2018/12/05 | 88,000 | 88,600 | 87,600 | 87,600 | 1,106 |
| 2018/12/04 | 88,600 | 88,700 | 88,100 | 88,200 | 1,294 |
| 2018/12/03 | 88,800 | 89,700 | 88,400 | 88,400 | 1,430 |
| 2018/11/30 | 89,300 | 89,500 | 88,500 | 88,600 | 2,992 |
| 2018/11/29 | 89,400 | 89,900 | 89,400 | 89,600 | 1,178 |
| 2018/11/28 | 89,700 | 90,000 | 89,400 | 89,500 | 796 |
| 2018/11/27 | 89,800 | 90,200 | 89,300 | 89,900 | 2,692 |
| 2018/11/26 | 90,100 | 90,400 | 89,800 | 89,900 | 1,237 |
| 2018/11/22 | 90,200 | 90,300 | 90,000 | 90,000 | 1,627 |
| 2018/11/21 | 90,300 | 90,600 | 90,000 | 90,400 | 713 |
| 2018/11/20 | 90,600 | 91,200 | 90,400 | 90,400 | 1,358 |
| 2018/11/19 | 90,900 | 91,500 | 90,200 | 90,600 | 2,119 |
| 2018/11/16 | 90,800 | 91,300 | 90,800 | 90,900 | 615 |
| 2018/11/15 | 90,600 | 91,800 | 90,400 | 91,300 | 1,030 |
| 2018/11/14 | 91,300 | 91,500 | 90,400 | 90,500 | 1,288 |
| 2018/11/13 | 91,500 | 91,800 | 90,700 | 90,900 | 1,151 |
| 2018/11/12 | 91,600 | 92,300 | 91,400 | 91,700 | 1,111 |
| 2018/11/09 | 92,100 | 92,600 | 91,500 | 91,500 | 2,108 |
| 2018/11/08 | 93,000 | 93,300 | 92,200 | 93,000 | 1,349 |
| 2018/11/07 | 93,000 | 93,400 | 92,700 | 92,700 | 631 |
| 2018/11/06 | 93,600 | 93,800 | 92,900 | 92,900 | 797 |
| 2018/11/05 | 93,600 | 94,100 | 93,200 | 94,100 | 2,048 |
| 2018/11/02 | 94,100 | 94,500 | 92,800 | 93,500 | 1,673 |
| 2018/11/01 | 95,200 | 95,200 | 93,500 | 94,100 | 803 |
| 2018/10/31 | 95,100 | 95,800 | 94,400 | 95,300 | 5,650 |
| 2018/10/30 | 94,700 | 96,300 | 93,300 | 95,000 | 33,133 |
| 2018/10/29 | 93,300 | 95,100 | 93,300 | 94,700 | 4,473 |
| 2018/10/26 | 93,500 | 94,500 | 93,300 | 94,500 | 2,428 |
| 2018/10/25 | 93,500 | 95,200 | 93,500 | 94,300 | 2,614 |
| 2018/10/24 | 94,100 | 95,800 | 93,500 | 95,000 | 3,650 |
| 2018/10/23 | 93,200 | 94,200 | 93,200 | 94,100 | 2,342 |
| 2018/10/22 | 93,200 | 93,900 | 92,900 | 93,000 | 2,327 |
| 2018/10/19 | 93,300 | 93,800 | 93,000 | 93,400 | 1,039 |
| 2018/10/18 | 94,000 | 94,000 | 93,300 | 93,700 | 2,697 |
| 2018/10/17 | 94,700 | 94,800 | 94,100 | 94,500 | 954 |
| 2018/10/16 | 93,800 | 94,700 | 93,400 | 94,400 | 1,615 |
| 2018/10/15 | 92,600 | 94,100 | 92,600 | 94,100 | 1,408 |
| 2018/10/12 | 93,000 | 93,800 | 92,800 | 93,400 | 1,739 |
| 2018/10/11 | 92,100 | 93,600 | 91,500 | 93,600 | 3,303 |
| 2018/10/10 | 93,500 | 93,900 | 93,200 | 93,700 | 1,880 |
| 2018/10/09 | 93,500 | 94,500 | 93,300 | 93,700 | 1,371 |
| 2018/10/05 | 93,400 | 93,700 | 93,000 | 93,400 | 1,250 |
| 2018/10/04 | 93,000 | 93,900 | 92,800 | 93,100 | 2,952 |
| 2018/10/03 | 92,800 | 93,700 | 92,800 | 93,700 | 2,040 |
| 2018/10/02 | 92,900 | 93,600 | 92,400 | 92,800 | 1,858 |
| 2018/10/01 | 93,000 | 93,500 | 92,600 | 92,600 | 2,624 |
| 2018/09/28 | 93,000 | 94,300 | 92,600 | 92,900 | 3,039 |
| 2018/09/27 | 92,200 | 93,500 | 92,200 | 92,800 | 3,021 |
| 2018/09/26 | 92,200 | 93,000 | 92,000 | 92,500 | 4,983 |
| 2018/09/25 | 92,200 | 92,500 | 91,300 | 92,200 | 4,209 |
| 2018/09/21 | 92,800 | 93,400 | 91,500 | 92,100 | 2,306 |
| 2018/09/20 | 92,700 | 93,100 | 92,400 | 92,800 | 3,244 |
| 2018/09/19 | 93,400 | 93,700 | 92,700 | 92,900 | 5,230 |
| 2018/09/18 | 93,400 | 94,000 | 93,200 | 93,500 | 2,355 |
| 2018/09/14 | 93,000 | 93,900 | 92,700 | 93,600 | 2,037 |
| 2018/09/13 | 93,900 | 94,300 | 93,200 | 93,500 | 5,339 |
| 2018/09/12 | 92,000 | 94,300 | 91,900 | 93,900 | 3,066 |
| 2018/09/11 | 89,800 | 93,300 | 89,700 | 92,300 | 6,737 |
| 2018/09/10 | 93,100 | 94,100 | 91,300 | 91,300 | 12,994 |
| 2018/09/07 | 99,300 | 99,500 | 94,500 | 94,600 | 48,597 |