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 |
|---|---|---|---|---|---|
| 2019/12/30 | 121,500 | 121,500 | 118,800 | 119,500 | 806 |
| 2019/12/27 | 118,900 | 119,900 | 118,500 | 119,500 | 896 |
| 2019/12/26 | 118,000 | 119,000 | 117,300 | 118,900 | 875 |
| 2019/12/25 | 117,400 | 118,100 | 116,500 | 117,700 | 1,177 |
| 2019/12/24 | 116,500 | 117,300 | 116,100 | 116,800 | 680 |
| 2019/12/23 | 116,700 | 116,700 | 114,600 | 115,800 | 833 |
| 2019/12/20 | 115,300 | 115,300 | 114,200 | 114,200 | 677 |
| 2019/12/19 | 114,300 | 115,200 | 113,500 | 115,100 | 1,195 |
| 2019/12/18 | 115,500 | 115,500 | 113,600 | 114,300 | 1,199 |
| 2019/12/17 | 115,000 | 115,500 | 114,000 | 115,500 | 777 |
| 2019/12/16 | 115,000 | 116,600 | 114,300 | 114,900 | 1,078 |
| 2019/12/13 | 115,900 | 116,200 | 113,700 | 115,000 | 2,255 |
| 2019/12/12 | 116,900 | 117,100 | 116,000 | 116,400 | 888 |
| 2019/12/11 | 117,500 | 118,000 | 116,000 | 117,300 | 1,533 |
| 2019/12/10 | 116,500 | 117,600 | 115,800 | 117,500 | 1,155 |
| 2019/12/09 | 118,500 | 118,500 | 116,400 | 116,600 | 884 |
| 2019/12/06 | 117,800 | 117,800 | 117,100 | 117,800 | 474 |
| 2019/12/05 | 117,100 | 117,800 | 116,100 | 117,700 | 645 |
| 2019/12/04 | 116,300 | 117,600 | 116,300 | 116,500 | 694 |
| 2019/12/03 | 117,000 | 117,500 | 115,600 | 116,500 | 1,031 |
| 2019/12/02 | 118,500 | 118,600 | 117,200 | 117,500 | 680 |
| 2019/11/29 | 119,200 | 119,400 | 117,100 | 118,200 | 1,025 |
| 2019/11/28 | 120,000 | 120,000 | 118,000 | 119,000 | 1,015 |
| 2019/11/27 | 118,800 | 119,800 | 117,800 | 119,800 | 1,460 |
| 2019/11/26 | 118,200 | 118,800 | 117,900 | 118,800 | 678 |
| 2019/11/25 | 118,200 | 118,600 | 117,400 | 118,200 | 740 |
| 2019/11/22 | 118,300 | 118,400 | 116,600 | 117,400 | 1,062 |
| 2019/11/21 | 120,800 | 120,900 | 117,500 | 118,700 | 1,999 |
| 2019/11/20 | 119,900 | 121,100 | 118,800 | 120,700 | 2,549 |
| 2019/11/19 | 116,500 | 118,300 | 116,200 | 118,000 | 1,358 |
| 2019/11/18 | 116,700 | 116,700 | 115,300 | 116,000 | 1,191 |
| 2019/11/15 | 112,800 | 115,900 | 112,800 | 114,200 | 1,800 |
| 2019/11/14 | 109,100 | 112,100 | 109,100 | 111,900 | 3,478 |
| 2019/11/13 | 113,600 | 114,000 | 111,600 | 112,100 | 3,604 |
| 2019/11/12 | 118,600 | 118,600 | 115,200 | 115,200 | 3,240 |
| 2019/11/11 | 117,200 | 119,300 | 117,100 | 118,900 | 1,596 |
| 2019/11/08 | 124,800 | 124,800 | 119,700 | 119,700 | 3,393 |
| 2019/11/07 | 125,900 | 127,200 | 125,100 | 125,200 | 1,050 |
| 2019/11/06 | 128,100 | 128,300 | 126,200 | 126,400 | 1,973 |
| 2019/11/05 | 128,800 | 130,400 | 127,700 | 128,300 | 1,819 |
| 2019/11/01 | 127,700 | 128,200 | 126,600 | 127,400 | 1,122 |
| 2019/10/31 | 124,900 | 127,600 | 124,800 | 126,800 | 2,958 |
| 2019/10/30 | 124,600 | 125,100 | 122,900 | 124,500 | 2,597 |
| 2019/10/29 | 126,100 | 127,200 | 123,700 | 125,400 | 2,820 |
| 2019/10/28 | 128,300 | 128,500 | 126,100 | 126,800 | 2,499 |
| 2019/10/25 | 131,100 | 131,800 | 128,000 | 128,800 | 2,321 |
| 2019/10/24 | 130,300 | 131,800 | 128,100 | 130,800 | 2,152 |
| 2019/10/23 | 130,100 | 131,000 | 129,400 | 129,400 | 2,407 |
| 2019/10/21 | 127,600 | 128,800 | 127,600 | 128,600 | 1,275 |
| 2019/10/18 | 127,500 | 127,800 | 126,600 | 127,300 | 2,880 |
| 2019/10/17 | 126,200 | 127,500 | 126,200 | 126,600 | 2,362 |
| 2019/10/16 | 124,200 | 126,800 | 124,200 | 126,200 | 2,124 |
| 2019/10/15 | 123,000 | 124,900 | 123,000 | 124,200 | 2,203 |
| 2019/10/11 | 121,800 | 123,900 | 121,500 | 123,300 | 2,960 |
| 2019/10/10 | 122,500 | 122,600 | 120,700 | 120,800 | 1,523 |
| 2019/10/09 | 121,800 | 122,500 | 121,200 | 121,800 | 903 |
| 2019/10/08 | 120,400 | 121,500 | 120,200 | 121,400 | 2,085 |
| 2019/10/07 | 120,700 | 121,500 | 119,700 | 120,900 | 1,334 |
| 2019/10/04 | 117,500 | 120,800 | 117,300 | 120,100 | 3,525 |
| 2019/10/03 | 115,700 | 117,200 | 115,400 | 117,100 | 1,366 |
| 2019/10/02 | 115,900 | 116,900 | 115,800 | 116,100 | 1,369 |
| 2019/10/01 | 116,400 | 116,400 | 115,200 | 115,800 | 1,983 |
| 2019/09/30 | 116,500 | 117,500 | 115,800 | 116,400 | 1,870 |
| 2019/09/27 | 115,100 | 116,500 | 115,000 | 116,100 | 1,819 |
| 2019/09/26 | 113,200 | 115,600 | 113,200 | 115,100 | 1,823 |
| 2019/09/25 | 112,700 | 114,400 | 112,300 | 113,200 | 3,421 |
| 2019/09/24 | 110,700 | 114,100 | 110,700 | 113,700 | 2,301 |
| 2019/09/20 | 110,500 | 112,300 | 110,200 | 111,300 | 5,699 |
| 2019/09/19 | 109,200 | 110,200 | 108,800 | 109,900 | 2,246 |
| 2019/09/18 | 108,600 | 110,500 | 108,100 | 109,200 | 3,032 |
| 2019/09/17 | 109,000 | 109,600 | 108,200 | 108,300 | 1,718 |
| 2019/09/13 | 107,200 | 108,200 | 106,300 | 108,200 | 1,752 |
| 2019/09/12 | 107,500 | 109,500 | 107,200 | 107,200 | 1,538 |
| 2019/09/11 | 110,100 | 110,400 | 108,400 | 109,300 | 1,818 |
| 2019/09/10 | 111,200 | 111,900 | 110,400 | 110,400 | 2,937 |
| 2019/09/09 | 109,800 | 111,300 | 109,500 | 111,100 | 3,341 |
| 2019/09/06 | 108,700 | 110,000 | 108,700 | 109,300 | 2,116 |
| 2019/09/05 | 108,900 | 109,500 | 108,400 | 108,800 | 1,753 |
| 2019/09/04 | 108,900 | 109,400 | 108,900 | 109,000 | 2,590 |
| 2019/09/03 | 108,100 | 109,200 | 107,900 | 108,700 | 1,884 |
| 2019/09/02 | 108,800 | 109,400 | 107,800 | 107,800 | 1,417 |
| 2019/08/30 | 108,200 | 109,500 | 108,100 | 109,100 | 3,185 |
| 2019/08/29 | 108,700 | 109,800 | 108,700 | 109,400 | 3,071 |
| 2019/08/28 | 107,800 | 109,400 | 107,700 | 109,100 | 3,313 |
| 2019/08/27 | 107,500 | 108,500 | 107,000 | 108,100 | 1,892 |
| 2019/08/26 | 106,600 | 107,500 | 106,500 | 107,100 | 1,097 |
| 2019/08/23 | 107,600 | 107,900 | 106,400 | 107,500 | 1,710 |
| 2019/08/22 | 107,900 | 108,700 | 107,600 | 108,000 | 2,035 |
| 2019/08/21 | 109,000 | 110,000 | 108,300 | 108,900 | 2,197 |
| 2019/08/20 | 106,900 | 109,200 | 106,600 | 108,800 | 4,137 |
| 2019/08/19 | 105,600 | 107,000 | 105,600 | 106,500 | 2,705 |
| 2019/08/16 | 104,700 | 106,100 | 104,200 | 105,500 | 2,711 |
| 2019/08/15 | 103,300 | 105,300 | 103,300 | 104,700 | 3,461 |
| 2019/08/14 | 104,200 | 104,400 | 103,600 | 104,000 | 1,688 |
| 2019/08/13 | 103,100 | 104,200 | 102,400 | 104,200 | 2,720 |
| 2019/08/09 | 102,900 | 103,500 | 102,500 | 102,700 | 1,203 |
| 2019/08/08 | 102,900 | 103,500 | 102,800 | 103,500 | 1,300 |
| 2019/08/07 | 102,600 | 103,600 | 102,600 | 102,800 | 1,843 |
| 2019/08/06 | 103,300 | 103,300 | 101,800 | 102,800 | 2,410 |
| 2019/08/05 | 102,700 | 103,700 | 102,300 | 103,300 | 3,195 |
| 2019/08/02 | 103,400 | 103,400 | 102,100 | 102,800 | 2,229 |
| 2019/08/01 | 102,900 | 103,500 | 102,300 | 103,400 | 1,081 |
| 2019/07/31 | 102,200 | 103,500 | 102,100 | 103,000 | 2,462 |
| 2019/07/30 | 102,000 | 102,300 | 101,100 | 101,900 | 2,572 |
| 2019/07/29 | 104,000 | 104,500 | 103,300 | 104,000 | 3,838 |
| 2019/07/26 | 103,800 | 104,900 | 103,800 | 104,700 | 2,174 |
| 2019/07/25 | 104,500 | 105,000 | 103,700 | 104,000 | 3,335 |
| 2019/07/24 | 103,100 | 104,500 | 103,100 | 104,400 | 1,416 |
| 2019/07/23 | 103,300 | 103,400 | 102,800 | 103,100 | 1,343 |
| 2019/07/22 | 103,600 | 103,600 | 102,700 | 103,400 | 1,503 |
| 2019/07/19 | 103,800 | 103,800 | 103,300 | 103,700 | 1,817 |
| 2019/07/18 | 104,800 | 105,100 | 103,000 | 103,500 | 2,495 |
| 2019/07/17 | 104,000 | 105,300 | 104,000 | 104,900 | 4,023 |
| 2019/07/16 | 104,900 | 104,900 | 103,400 | 103,900 | 2,280 |
| 2019/07/12 | 104,000 | 104,800 | 103,800 | 104,700 | 3,255 |
| 2019/07/11 | 103,700 | 104,000 | 103,200 | 103,900 | 3,477 |
| 2019/07/10 | 102,700 | 103,700 | 102,700 | 103,700 | 1,527 |
| 2019/07/09 | 103,100 | 103,600 | 102,500 | 103,600 | 2,544 |
| 2019/07/08 | 103,100 | 103,200 | 102,700 | 102,700 | 1,273 |
| 2019/07/05 | 103,100 | 103,200 | 102,700 | 103,100 | 999 |
| 2019/07/04 | 102,600 | 103,400 | 102,100 | 102,500 | 1,561 |
| 2019/07/03 | 102,600 | 103,300 | 102,300 | 102,300 | 2,273 |
| 2019/07/02 | 102,600 | 103,100 | 102,300 | 102,900 | 1,615 |
| 2019/07/01 | 102,900 | 102,900 | 102,300 | 102,400 | 848 |
| 2019/06/28 | 102,100 | 102,800 | 101,900 | 102,500 | 1,277 |
| 2019/06/27 | 101,600 | 102,500 | 101,100 | 101,800 | 1,490 |
| 2019/06/26 | 101,300 | 102,000 | 100,700 | 101,900 | 1,033 |
| 2019/06/25 | 100,400 | 101,400 | 100,200 | 101,100 | 1,139 |
| 2019/06/24 | 101,300 | 101,500 | 100,200 | 100,400 | 949 |
| 2019/06/21 | 101,500 | 102,200 | 101,000 | 101,100 | 1,382 |
| 2019/06/20 | 100,500 | 101,700 | 100,200 | 101,700 | 977 |
| 2019/06/19 | 100,300 | 100,700 | 100,100 | 100,400 | 1,174 |
| 2019/06/18 | 100,400 | 101,000 | 100,200 | 100,400 | 699 |
| 2019/06/17 | 100,400 | 100,400 | 100,100 | 100,100 | 346 |
| 2019/06/14 | 100,000 | 100,700 | 100,000 | 100,400 | 1,121 |
| 2019/06/13 | 100,100 | 100,800 | 99,900 | 100,500 | 554 |
| 2019/06/12 | 99,400 | 100,100 | 99,400 | 100,100 | 782 |
| 2019/06/11 | 100,000 | 100,100 | 99,600 | 99,900 | 879 |
| 2019/06/10 | 100,700 | 100,700 | 100,100 | 100,100 | 479 |
| 2019/06/07 | 101,000 | 101,100 | 100,400 | 100,400 | 470 |
| 2019/06/06 | 100,200 | 101,000 | 99,900 | 100,800 | 592 |
| 2019/06/05 | 101,100 | 101,200 | 100,700 | 100,700 | 1,174 |
| 2019/06/04 | 99,200 | 100,500 | 98,600 | 100,500 | 1,301 |
| 2019/06/03 | 99,800 | 100,200 | 98,900 | 99,000 | 1,478 |
| 2019/05/31 | 101,200 | 101,300 | 100,000 | 100,200 | 1,318 |
| 2019/05/30 | 100,900 | 101,900 | 100,900 | 101,200 | 950 |
| 2019/05/29 | 101,500 | 102,000 | 100,500 | 101,000 | 1,556 |
| 2019/05/28 | 101,800 | 102,300 | 101,700 | 102,100 | 1,268 |
| 2019/05/27 | 101,000 | 101,900 | 100,700 | 101,700 | 1,373 |
| 2019/05/24 | 101,100 | 101,200 | 100,500 | 100,900 | 1,142 |
| 2019/05/23 | 100,700 | 101,800 | 100,600 | 101,400 | 1,470 |
| 2019/05/22 | 101,600 | 101,700 | 100,700 | 100,900 | 550 |
| 2019/05/21 | 101,100 | 102,100 | 100,700 | 101,600 | 1,662 |
| 2019/05/20 | 100,400 | 101,500 | 100,300 | 101,100 | 1,661 |
| 2019/05/17 | 101,000 | 101,200 | 99,900 | 99,900 | 1,408 |
| 2019/05/16 | 100,400 | 101,000 | 99,800 | 100,500 | 881 |
| 2019/05/15 | 99,600 | 100,700 | 99,200 | 100,300 | 1,144 |
| 2019/05/14 | 98,500 | 99,300 | 97,800 | 99,100 | 771 |
| 2019/05/13 | 99,400 | 100,000 | 99,000 | 99,100 | 629 |
| 2019/05/10 | 98,900 | 99,800 | 98,900 | 99,100 | 689 |
| 2019/05/09 | 99,800 | 99,800 | 99,000 | 99,000 | 1,228 |
| 2019/05/08 | 100,900 | 101,000 | 99,400 | 99,900 | 1,123 |
| 2019/05/07 | 100,700 | 101,300 | 100,700 | 101,200 | 1,209 |
| 2019/04/26 | 99,600 | 101,000 | 99,600 | 100,700 | 1,016 |
| 2019/04/25 | 100,200 | 100,500 | 99,800 | 100,100 | 548 |
| 2019/04/24 | 100,100 | 100,600 | 99,600 | 100,100 | 891 |
| 2019/04/23 | 100,600 | 101,000 | 99,600 | 100,300 | 1,794 |
| 2019/04/22 | 100,100 | 100,700 | 99,600 | 100,500 | 1,521 |
| 2019/04/19 | 99,200 | 100,300 | 99,200 | 99,500 | 1,216 |
| 2019/04/18 | 98,900 | 100,000 | 98,900 | 99,700 | 1,327 |
| 2019/04/17 | 98,800 | 99,500 | 98,800 | 99,200 | 556 |
| 2019/04/16 | 98,200 | 99,300 | 98,200 | 98,900 | 521 |
| 2019/04/15 | 98,500 | 99,500 | 98,000 | 98,600 | 1,300 |
| 2019/04/12 | 98,000 | 98,900 | 97,400 | 98,700 | 1,043 |
| 2019/04/11 | 98,600 | 99,100 | 96,400 | 98,200 | 1,357 |
| 2019/04/10 | 98,900 | 100,800 | 98,700 | 98,900 | 1,651 |
| 2019/04/09 | 98,800 | 99,300 | 98,000 | 98,700 | 620 |
| 2019/04/08 | 97,300 | 100,300 | 96,900 | 99,400 | 2,231 |
| 2019/04/05 | 98,000 | 98,000 | 96,100 | 97,000 | 2,461 |
| 2019/04/04 | 98,500 | 98,800 | 97,900 | 98,000 | 1,776 |
| 2019/04/03 | 99,100 | 99,700 | 98,300 | 99,000 | 2,542 |
| 2019/04/02 | 100,100 | 100,200 | 97,000 | 99,500 | 3,353 |
| 2019/04/01 | 100,300 | 101,500 | 100,000 | 100,200 | 4,296 |
| 2019/03/29 | 100,500 | 100,900 | 99,900 | 100,000 | 3,405 |
| 2019/03/28 | 99,200 | 101,000 | 99,200 | 100,600 | 2,538 |
| 2019/03/27 | 97,100 | 101,600 | 97,100 | 100,000 | 3,837 |
| 2019/03/26 | 93,400 | 96,300 | 93,400 | 96,300 | 1,610 |
| 2019/03/25 | 94,300 | 95,300 | 93,600 | 94,700 | 841 |
| 2019/03/22 | 93,300 | 95,600 | 93,200 | 95,300 | 1,248 |
| 2019/03/20 | 93,100 | 93,500 | 92,500 | 93,500 | 868 |
| 2019/03/19 | 92,500 | 93,000 | 92,000 | 93,000 | 902 |
| 2019/03/18 | 91,500 | 92,700 | 91,500 | 92,200 | 1,261 |
| 2019/03/15 | 90,000 | 91,500 | 90,000 | 91,400 | 1,207 |
| 2019/03/14 | 89,100 | 89,400 | 88,700 | 89,400 | 583 |
| 2019/03/13 | 89,100 | 89,300 | 88,800 | 89,200 | 740 |
| 2019/03/12 | 88,900 | 89,700 | 88,800 | 88,800 | 496 |
| 2019/03/11 | 89,200 | 90,100 | 88,800 | 89,400 | 419 |
| 2019/03/08 | 89,700 | 90,300 | 88,700 | 88,700 | 1,274 |
| 2019/03/07 | 90,400 | 90,900 | 90,200 | 90,200 | 501 |
| 2019/03/06 | 91,000 | 91,700 | 91,000 | 91,100 | 539 |
| 2019/03/05 | 90,400 | 91,800 | 90,400 | 91,600 | 524 |
| 2019/03/04 | 90,100 | 90,500 | 90,000 | 90,400 | 374 |
| 2019/03/01 | 90,400 | 90,800 | 89,800 | 90,100 | 658 |
| 2019/02/28 | 88,900 | 90,500 | 88,900 | 90,500 | 1,344 |
| 2019/02/27 | 88,400 | 89,300 | 88,300 | 89,300 | 1,139 |
| 2019/02/26 | 87,800 | 88,400 | 87,700 | 88,400 | 578 |
| 2019/02/25 | 88,300 | 88,400 | 87,900 | 88,100 | 338 |
| 2019/02/22 | 88,000 | 88,500 | 87,800 | 88,200 | 777 |
| 2019/02/21 | 87,400 | 88,300 | 87,400 | 87,800 | 490 |
| 2019/02/20 | 87,300 | 87,700 | 87,200 | 87,400 | 277 |
| 2019/02/19 | 87,300 | 87,800 | 87,100 | 87,400 | 520 |
| 2019/02/18 | 87,600 | 87,600 | 87,200 | 87,200 | 360 |
| 2019/02/15 | 86,700 | 87,200 | 86,700 | 87,100 | 516 |
| 2019/02/14 | 86,700 | 87,300 | 86,700 | 87,300 | 327 |
| 2019/02/13 | 87,000 | 87,000 | 86,700 | 86,700 | 132 |
| 2019/02/12 | 86,900 | 87,100 | 86,600 | 87,000 | 396 |
| 2019/02/08 | 87,200 | 87,400 | 86,500 | 86,600 | 889 |
| 2019/02/07 | 87,700 | 88,000 | 87,300 | 87,400 | 513 |
| 2019/02/06 | 87,600 | 88,300 | 87,500 | 87,700 | 1,194 |
| 2019/02/05 | 88,200 | 88,400 | 87,700 | 87,700 | 375 |
| 2019/02/04 | 87,800 | 88,400 | 87,400 | 87,800 | 657 |
| 2019/02/01 | 87,400 | 87,800 | 87,400 | 87,500 | 680 |
| 2019/01/31 | 87,300 | 87,700 | 86,900 | 87,500 | 704 |
| 2019/01/30 | 87,500 | 88,000 | 86,900 | 86,900 | 1,839 |
| 2019/01/29 | 86,800 | 87,900 | 86,800 | 87,500 | 1,762 |
| 2019/01/28 | 88,700 | 89,400 | 88,700 | 88,900 | 1,286 |
| 2019/01/25 | 88,900 | 89,200 | 88,700 | 88,800 | 1,719 |
| 2019/01/24 | 88,700 | 89,200 | 88,500 | 88,900 | 669 |
| 2019/01/23 | 88,800 | 89,300 | 88,500 | 88,700 | 499 |
| 2019/01/22 | 88,500 | 89,000 | 88,300 | 88,800 | 706 |
| 2019/01/21 | 88,900 | 89,100 | 88,000 | 88,500 | 1,043 |
| 2019/01/18 | 88,300 | 89,200 | 88,000 | 88,900 | 1,093 |
| 2019/01/17 | 87,900 | 88,800 | 87,600 | 88,500 | 1,169 |
| 2019/01/16 | 86,300 | 88,100 | 86,200 | 87,500 | 1,409 |
| 2019/01/15 | 85,900 | 86,300 | 85,700 | 85,900 | 1,002 |
| 2019/01/11 | 85,900 | 86,000 | 85,600 | 85,700 | 2,004 |
| 2019/01/10 | 85,700 | 85,900 | 85,500 | 85,900 | 618 |
| 2019/01/09 | 84,800 | 85,800 | 84,700 | 85,800 | 1,504 |
| 2019/01/08 | 85,400 | 85,400 | 84,600 | 84,600 | 1,018 |
| 2019/01/07 | 85,100 | 85,800 | 84,800 | 84,800 | 1,894 |
| 2019/01/04 | 83,900 | 84,700 | 83,500 | 84,300 | 1,292 |