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 |
|---|---|---|---|---|---|
| 2020/12/30 | 132,600 | 133,700 | 131,400 | 132,900 | 1,825 |
| 2020/12/29 | 130,900 | 132,700 | 130,300 | 132,700 | 1,805 |
| 2020/12/28 | 131,000 | 131,400 | 129,600 | 130,800 | 2,404 |
| 2020/12/25 | 131,300 | 131,800 | 130,400 | 131,000 | 2,012 |
| 2020/12/24 | 129,100 | 131,300 | 128,600 | 131,100 | 2,755 |
| 2020/12/23 | 128,800 | 130,700 | 128,600 | 130,200 | 2,550 |
| 2020/12/22 | 128,100 | 129,300 | 127,600 | 128,200 | 1,926 |
| 2020/12/21 | 129,400 | 130,000 | 128,400 | 128,800 | 1,456 |
| 2020/12/18 | 131,300 | 131,800 | 128,800 | 128,900 | 5,190 |
| 2020/12/17 | 131,400 | 132,300 | 130,200 | 131,700 | 2,626 |
| 2020/12/16 | 129,500 | 131,500 | 128,900 | 131,500 | 3,627 |
| 2020/12/15 | 128,600 | 130,400 | 128,600 | 129,400 | 2,426 |
| 2020/12/14 | 129,000 | 129,400 | 127,900 | 128,900 | 2,490 |
| 2020/12/11 | 127,300 | 129,400 | 127,300 | 129,100 | 3,273 |
| 2020/12/10 | 127,300 | 128,000 | 126,700 | 128,000 | 1,821 |
| 2020/12/09 | 128,800 | 130,000 | 126,700 | 127,400 | 2,381 |
| 2020/12/08 | 125,500 | 128,400 | 125,500 | 128,000 | 2,942 |
| 2020/12/07 | 128,500 | 129,000 | 125,600 | 125,600 | 3,884 |
| 2020/12/04 | 127,900 | 128,100 | 126,700 | 126,800 | 5,200 |
| 2020/12/03 | 128,300 | 129,400 | 126,700 | 129,100 | 3,632 |
| 2020/12/02 | 130,900 | 131,000 | 128,300 | 129,400 | 3,540 |
| 2020/12/01 | 129,600 | 131,200 | 128,700 | 130,600 | 3,336 |
| 2020/11/30 | 131,900 | 132,600 | 128,400 | 128,400 | 4,504 |
| 2020/11/27 | 128,100 | 131,200 | 128,100 | 131,000 | 4,794 |
| 2020/11/26 | 126,700 | 128,600 | 125,900 | 128,300 | 6,181 |
| 2020/11/25 | 127,800 | 128,000 | 125,500 | 127,600 | 9,629 |
| 2020/11/24 | 128,600 | 131,000 | 127,000 | 128,700 | 22,152 |
| 2020/11/20 | 132,300 | 135,800 | 131,600 | 134,000 | 24,602 |
| 2020/11/19 | 133,400 | 133,900 | 130,000 | 133,900 | 7,218 |
| 2020/11/18 | 134,000 | 135,800 | 133,500 | 133,500 | 6,524 |
| 2020/11/17 | 135,100 | 136,300 | 133,600 | 133,900 | 14,435 |
| 2020/11/16 | 136,000 | 138,900 | 133,500 | 138,900 | 3,963 |
| 2020/11/13 | 137,100 | 138,100 | 135,100 | 135,400 | 1,566 |
| 2020/11/12 | 139,000 | 140,100 | 137,300 | 137,500 | 2,132 |
| 2020/11/11 | 135,800 | 138,900 | 135,700 | 138,700 | 2,592 |
| 2020/11/10 | 145,100 | 145,200 | 135,800 | 135,800 | 3,618 |
| 2020/11/09 | 143,200 | 147,200 | 143,200 | 146,300 | 1,178 |
| 2020/11/06 | 144,800 | 145,200 | 142,500 | 143,900 | 1,091 |
| 2020/11/05 | 140,600 | 144,100 | 140,100 | 144,100 | 1,224 |
| 2020/11/04 | 140,000 | 142,000 | 139,600 | 141,000 | 702 |
| 2020/11/02 | 143,100 | 143,100 | 138,200 | 139,600 | 1,205 |
| 2020/10/30 | 140,500 | 143,400 | 139,300 | 142,600 | 2,305 |
| 2020/10/29 | 137,200 | 140,500 | 135,800 | 140,500 | 1,349 |
| 2020/10/28 | 136,400 | 137,700 | 135,400 | 136,100 | 1,525 |
| 2020/10/27 | 136,000 | 138,600 | 133,800 | 137,100 | 1,695 |
| 2020/10/26 | 140,800 | 141,600 | 135,500 | 136,800 | 2,208 |
| 2020/10/23 | 140,500 | 142,100 | 138,200 | 142,100 | 1,037 |
| 2020/10/22 | 139,700 | 140,000 | 138,300 | 139,500 | 1,117 |
| 2020/10/21 | 142,400 | 142,400 | 139,800 | 140,700 | 855 |
| 2020/10/20 | 142,100 | 144,000 | 140,800 | 141,300 | 1,272 |
| 2020/10/19 | 143,400 | 143,500 | 140,600 | 142,500 | 1,347 |
| 2020/10/16 | 143,900 | 144,900 | 142,800 | 144,000 | 2,429 |
| 2020/10/15 | 145,400 | 146,200 | 142,600 | 142,800 | 1,816 |
| 2020/10/14 | 145,000 | 146,700 | 144,100 | 144,700 | 1,021 |
| 2020/10/13 | 145,800 | 145,800 | 144,200 | 145,100 | 653 |
| 2020/10/12 | 147,000 | 147,100 | 144,900 | 145,800 | 735 |
| 2020/10/09 | 146,600 | 147,600 | 145,200 | 147,000 | 1,361 |
| 2020/10/08 | 148,500 | 148,500 | 146,000 | 146,000 | 1,380 |
| 2020/10/07 | 149,200 | 150,400 | 147,900 | 148,200 | 1,757 |
| 2020/10/06 | 148,200 | 149,900 | 148,200 | 149,200 | 2,058 |
| 2020/10/05 | 146,100 | 149,400 | 145,600 | 148,200 | 1,993 |
| 2020/10/02 | 148,700 | 149,600 | 146,000 | 146,000 | 2,947 |
| 2020/09/30 | 147,600 | 148,600 | 144,600 | 147,000 | 2,111 |
| 2020/09/29 | 147,900 | 148,000 | 145,900 | 146,200 | 1,263 |
| 2020/09/28 | 149,200 | 149,200 | 144,100 | 146,900 | 2,092 |
| 2020/09/25 | 146,900 | 149,200 | 145,200 | 149,200 | 2,760 |
| 2020/09/24 | 141,700 | 146,900 | 141,000 | 146,300 | 2,607 |
| 2020/09/23 | 139,900 | 143,000 | 138,700 | 141,700 | 2,049 |
| 2020/09/18 | 141,700 | 144,900 | 138,600 | 138,600 | 4,970 |
| 2020/09/17 | 142,300 | 143,700 | 140,200 | 141,700 | 1,945 |
| 2020/09/16 | 137,300 | 142,300 | 136,500 | 142,300 | 1,995 |
| 2020/09/15 | 140,400 | 141,900 | 135,900 | 136,500 | 2,977 |
| 2020/09/14 | 137,600 | 140,100 | 136,600 | 137,800 | 1,865 |
| 2020/09/11 | 140,000 | 142,300 | 137,400 | 137,500 | 2,940 |
| 2020/09/10 | 140,900 | 142,100 | 138,400 | 139,500 | 2,042 |
| 2020/09/09 | 140,100 | 143,400 | 140,100 | 140,900 | 1,229 |
| 2020/09/08 | 142,500 | 143,200 | 140,800 | 142,100 | 1,859 |
| 2020/09/07 | 145,200 | 146,900 | 143,400 | 143,400 | 1,807 |
| 2020/09/04 | 146,600 | 149,100 | 145,500 | 145,600 | 1,337 |
| 2020/09/03 | 148,800 | 149,600 | 147,200 | 147,500 | 1,389 |
| 2020/09/02 | 147,100 | 150,200 | 147,000 | 148,800 | 1,793 |
| 2020/09/01 | 147,800 | 148,400 | 145,600 | 145,600 | 2,263 |
| 2020/08/31 | 147,200 | 148,900 | 146,100 | 148,900 | 2,510 |
| 2020/08/28 | 146,300 | 148,400 | 144,800 | 148,300 | 1,827 |
| 2020/08/27 | 146,700 | 148,200 | 145,600 | 146,900 | 1,504 |
| 2020/08/26 | 148,500 | 149,200 | 146,400 | 146,700 | 2,024 |
| 2020/08/25 | 149,800 | 149,800 | 147,500 | 148,000 | 3,639 |
| 2020/08/24 | 154,100 | 154,500 | 149,100 | 149,800 | 3,461 |
| 2020/08/21 | 154,400 | 155,100 | 152,500 | 153,900 | 3,922 |
| 2020/08/20 | 155,900 | 155,900 | 154,000 | 154,000 | 3,104 |
| 2020/08/19 | 158,100 | 158,800 | 154,300 | 154,300 | 2,524 |
| 2020/08/18 | 158,300 | 160,100 | 157,300 | 158,000 | 2,205 |
| 2020/08/17 | 155,000 | 159,200 | 155,000 | 157,500 | 2,372 |
| 2020/08/14 | 158,300 | 158,300 | 154,800 | 154,900 | 1,728 |
| 2020/08/13 | 157,000 | 159,000 | 156,900 | 158,300 | 1,275 |
| 2020/08/12 | 158,500 | 159,600 | 154,000 | 157,000 | 2,002 |
| 2020/08/11 | 160,000 | 161,600 | 158,000 | 159,300 | 2,257 |
| 2020/08/07 | 161,700 | 162,900 | 159,100 | 160,000 | 2,436 |
| 2020/08/06 | 166,800 | 166,800 | 161,600 | 162,300 | 2,195 |
| 2020/08/05 | 166,200 | 168,500 | 164,800 | 167,300 | 3,453 |
| 2020/08/04 | 164,500 | 168,800 | 162,100 | 168,200 | 3,406 |
| 2020/08/03 | 161,300 | 166,900 | 161,300 | 163,400 | 3,274 |
| 2020/07/31 | 162,600 | 164,400 | 159,300 | 161,700 | 3,992 |
| 2020/07/30 | 156,100 | 179,800 | 156,100 | 164,800 | 33,820 |
| 2020/07/29 | 158,500 | 161,500 | 157,500 | 158,300 | 5,710 |
| 2020/07/28 | 160,000 | 160,900 | 156,600 | 158,000 | 3,141 |
| 2020/07/27 | 158,100 | 160,700 | 155,600 | 158,900 | 5,558 |
| 2020/07/22 | 159,900 | 161,700 | 157,700 | 158,400 | 4,083 |
| 2020/07/21 | 157,800 | 160,900 | 157,100 | 158,200 | 2,898 |
| 2020/07/20 | 157,800 | 158,100 | 155,000 | 156,900 | 2,583 |
| 2020/07/17 | 155,000 | 158,000 | 153,400 | 156,700 | 4,276 |
| 2020/07/16 | 155,700 | 155,800 | 153,900 | 154,800 | 3,389 |
| 2020/07/15 | 154,200 | 155,900 | 153,500 | 155,500 | 3,683 |
| 2020/07/14 | 154,300 | 155,700 | 153,200 | 153,500 | 3,047 |
| 2020/07/13 | 152,700 | 156,800 | 152,700 | 154,100 | 4,263 |
| 2020/07/10 | 154,000 | 155,400 | 152,400 | 152,400 | 3,994 |
| 2020/07/09 | 149,300 | 154,600 | 147,100 | 154,000 | 3,741 |
| 2020/07/08 | 143,600 | 149,700 | 143,200 | 149,000 | 3,936 |
| 2020/07/07 | 141,000 | 146,000 | 140,900 | 143,600 | 2,645 |
| 2020/07/06 | 137,500 | 141,800 | 137,500 | 139,800 | 1,449 |
| 2020/07/03 | 138,700 | 139,100 | 137,100 | 137,500 | 2,103 |
| 2020/07/02 | 137,600 | 139,700 | 136,700 | 139,200 | 2,078 |
| 2020/07/01 | 134,700 | 139,300 | 134,700 | 137,600 | 2,768 |
| 2020/06/30 | 135,300 | 135,300 | 133,300 | 135,300 | 2,121 |
| 2020/06/29 | 135,000 | 136,200 | 132,900 | 133,800 | 1,706 |
| 2020/06/26 | 133,600 | 135,900 | 132,900 | 135,500 | 1,718 |
| 2020/06/25 | 131,900 | 134,200 | 130,800 | 134,200 | 1,654 |
| 2020/06/24 | 133,000 | 135,000 | 130,200 | 133,900 | 2,380 |
| 2020/06/23 | 131,400 | 133,600 | 131,400 | 133,600 | 1,672 |
| 2020/06/22 | 131,600 | 132,300 | 130,300 | 131,800 | 1,417 |
| 2020/06/19 | 133,900 | 133,900 | 131,500 | 132,000 | 983 |
| 2020/06/18 | 132,200 | 133,800 | 130,400 | 133,800 | 1,810 |
| 2020/06/17 | 130,400 | 132,300 | 130,400 | 132,200 | 1,642 |
| 2020/06/16 | 132,200 | 134,100 | 131,200 | 131,400 | 2,777 |
| 2020/06/15 | 128,900 | 132,100 | 127,800 | 128,900 | 2,606 |
| 2020/06/12 | 123,900 | 129,600 | 123,000 | 128,300 | 5,062 |
| 2020/06/11 | 130,600 | 131,200 | 127,800 | 128,600 | 1,547 |
| 2020/06/10 | 130,200 | 131,400 | 129,800 | 130,800 | 594 |
| 2020/06/09 | 130,200 | 131,600 | 129,800 | 130,500 | 1,920 |
| 2020/06/08 | 131,600 | 132,300 | 129,100 | 129,600 | 2,264 |
| 2020/06/05 | 131,600 | 132,400 | 130,300 | 131,100 | 1,392 |
| 2020/06/04 | 134,200 | 135,400 | 130,900 | 130,900 | 2,423 |
| 2020/06/03 | 134,900 | 134,900 | 131,800 | 134,200 | 2,576 |
| 2020/06/02 | 132,800 | 135,100 | 132,200 | 134,100 | 2,420 |
| 2020/06/01 | 134,000 | 134,200 | 130,300 | 130,300 | 2,090 |
| 2020/05/29 | 130,000 | 135,000 | 129,500 | 134,500 | 14,413 |
| 2020/05/28 | 130,100 | 130,200 | 128,600 | 130,000 | 1,873 |
| 2020/05/27 | 129,500 | 130,900 | 129,200 | 130,400 | 2,377 |
| 2020/05/26 | 130,900 | 131,200 | 129,000 | 129,500 | 1,885 |
| 2020/05/25 | 128,800 | 131,300 | 128,300 | 130,500 | 3,687 |
| 2020/05/22 | 129,300 | 129,400 | 126,600 | 127,900 | 1,913 |
| 2020/05/21 | 129,500 | 129,700 | 127,800 | 128,900 | 1,632 |
| 2020/05/20 | 128,200 | 129,400 | 126,900 | 129,200 | 1,682 |
| 2020/05/19 | 129,000 | 129,700 | 127,400 | 128,200 | 2,617 |
| 2020/05/18 | 126,200 | 128,900 | 126,000 | 127,900 | 1,445 |
| 2020/05/15 | 129,200 | 129,200 | 124,400 | 126,500 | 2,114 |
| 2020/05/14 | 127,100 | 128,700 | 124,000 | 127,700 | 2,716 |
| 2020/05/13 | 128,200 | 129,400 | 125,600 | 129,300 | 2,897 |
| 2020/05/12 | 128,100 | 131,100 | 128,100 | 130,000 | 3,800 |
| 2020/05/11 | 129,500 | 131,300 | 128,600 | 129,900 | 4,294 |
| 2020/05/08 | 129,000 | 130,000 | 127,200 | 129,000 | 5,071 |
| 2020/05/07 | 126,700 | 130,700 | 125,800 | 126,000 | 3,883 |
| 2020/05/01 | 126,200 | 127,800 | 125,100 | 126,100 | 2,209 |
| 2020/04/30 | 124,500 | 127,800 | 122,700 | 127,600 | 5,501 |
| 2020/04/28 | 123,500 | 126,500 | 122,700 | 124,500 | 2,959 |
| 2020/04/27 | 122,400 | 123,300 | 121,300 | 123,000 | 3,060 |
| 2020/04/24 | 119,300 | 122,100 | 118,500 | 120,900 | 3,340 |
| 2020/04/23 | 116,500 | 119,300 | 116,500 | 118,500 | 2,542 |
| 2020/04/22 | 113,200 | 118,600 | 113,000 | 116,200 | 3,386 |
| 2020/04/21 | 115,100 | 116,100 | 112,900 | 115,400 | 2,741 |
| 2020/04/20 | 116,200 | 116,500 | 114,000 | 115,600 | 1,973 |
| 2020/04/17 | 113,300 | 116,700 | 112,200 | 115,800 | 3,783 |
| 2020/04/16 | 108,800 | 113,900 | 106,400 | 113,900 | 3,166 |
| 2020/04/15 | 108,100 | 111,300 | 107,100 | 108,800 | 2,749 |
| 2020/04/14 | 107,800 | 109,300 | 105,600 | 107,800 | 1,820 |
| 2020/04/13 | 104,000 | 107,900 | 104,000 | 106,400 | 2,313 |
| 2020/04/10 | 105,500 | 105,500 | 101,600 | 104,700 | 1,662 |
| 2020/04/09 | 107,100 | 107,100 | 101,800 | 104,600 | 2,876 |
| 2020/04/08 | 104,900 | 104,900 | 97,300 | 101,900 | 3,583 |
| 2020/04/07 | 101,100 | 107,500 | 100,200 | 102,700 | 3,554 |
| 2020/04/06 | 97,000 | 102,700 | 95,300 | 97,300 | 3,686 |
| 2020/04/03 | 100,000 | 100,700 | 96,500 | 96,900 | 2,285 |
| 2020/04/02 | 97,600 | 101,000 | 93,900 | 99,800 | 4,540 |
| 2020/04/01 | 99,800 | 100,900 | 96,100 | 98,600 | 4,134 |
| 2020/03/31 | 95,700 | 103,100 | 91,200 | 100,300 | 6,678 |
| 2020/03/30 | 91,000 | 96,500 | 90,600 | 95,600 | 8,343 |
| 2020/03/27 | 98,700 | 100,500 | 91,000 | 93,100 | 6,709 |
| 2020/03/26 | 101,500 | 106,300 | 97,200 | 98,900 | 5,142 |
| 2020/03/25 | 102,700 | 105,700 | 96,400 | 104,000 | 7,031 |
| 2020/03/24 | 101,000 | 102,900 | 92,300 | 96,300 | 5,169 |
| 2020/03/23 | 81,400 | 88,000 | 77,300 | 88,000 | 5,281 |
| 2020/03/19 | 85,300 | 87,900 | 72,300 | 73,000 | 8,608 |
| 2020/03/18 | 92,000 | 96,000 | 85,200 | 85,200 | 4,063 |
| 2020/03/17 | 85,800 | 92,800 | 84,100 | 89,600 | 6,344 |
| 2020/03/16 | 91,000 | 98,900 | 88,400 | 88,800 | 7,408 |
| 2020/03/13 | 87,500 | 91,200 | 84,500 | 86,500 | 5,961 |
| 2020/03/12 | 101,100 | 104,500 | 97,700 | 99,500 | 5,893 |
| 2020/03/11 | 107,000 | 110,400 | 106,600 | 106,900 | 3,527 |
| 2020/03/10 | 101,300 | 107,000 | 98,500 | 107,000 | 6,279 |
| 2020/03/09 | 113,500 | 116,000 | 106,500 | 107,300 | 4,093 |
| 2020/03/06 | 121,000 | 121,900 | 117,700 | 117,900 | 3,055 |
| 2020/03/05 | 121,100 | 123,400 | 120,300 | 122,900 | 1,770 |
| 2020/03/04 | 119,200 | 120,900 | 117,400 | 119,700 | 3,141 |
| 2020/03/03 | 123,800 | 123,800 | 119,200 | 120,200 | 3,974 |
| 2020/03/02 | 113,700 | 122,100 | 113,700 | 118,300 | 4,900 |
| 2020/02/28 | 121,000 | 121,900 | 115,900 | 116,700 | 8,257 |
| 2020/02/27 | 124,600 | 125,900 | 123,200 | 124,300 | 4,980 |
| 2020/02/26 | 125,900 | 127,500 | 123,100 | 125,600 | 6,122 |
| 2020/02/25 | 128,000 | 129,700 | 126,700 | 128,900 | 2,748 |
| 2020/02/21 | 129,400 | 131,300 | 129,200 | 130,200 | 2,639 |
| 2020/02/20 | 128,200 | 129,600 | 127,400 | 129,100 | 2,674 |
| 2020/02/19 | 127,600 | 129,100 | 127,600 | 128,400 | 2,635 |
| 2020/02/18 | 128,000 | 128,800 | 127,400 | 128,100 | 2,615 |
| 2020/02/17 | 127,800 | 129,300 | 127,300 | 128,400 | 3,035 |
| 2020/02/14 | 126,000 | 127,900 | 126,000 | 127,800 | 2,903 |
| 2020/02/13 | 124,800 | 126,900 | 123,900 | 126,400 | 5,116 |
| 2020/02/12 | 125,000 | 126,100 | 124,100 | 124,800 | 2,850 |
| 2020/02/10 | 124,000 | 125,100 | 123,900 | 124,900 | 2,874 |
| 2020/02/07 | 122,700 | 124,800 | 122,400 | 124,300 | 4,939 |
| 2020/02/06 | 122,600 | 123,900 | 122,500 | 122,600 | 5,965 |
| 2020/02/05 | 122,500 | 123,200 | 121,600 | 122,900 | 7,521 |
| 2020/02/04 | 120,000 | 124,000 | 120,000 | 122,500 | 27,426 |
| 2020/02/03 | 124,100 | 126,200 | 123,700 | 125,300 | 18,209 |
| 2020/01/31 | 125,000 | 126,900 | 123,500 | 126,200 | 4,951 |
| 2020/01/30 | 127,600 | 128,800 | 124,400 | 125,800 | 4,453 |
| 2020/01/29 | 130,200 | 131,400 | 128,800 | 130,000 | 3,436 |
| 2020/01/28 | 128,000 | 131,000 | 127,200 | 130,100 | 3,132 |
| 2020/01/27 | 127,500 | 128,700 | 126,100 | 128,100 | 1,995 |
| 2020/01/24 | 127,500 | 127,900 | 126,300 | 127,500 | 2,271 |
| 2020/01/23 | 126,800 | 128,300 | 125,700 | 127,400 | 2,069 |
| 2020/01/22 | 125,100 | 127,500 | 125,000 | 127,400 | 2,650 |
| 2020/01/21 | 124,000 | 125,400 | 123,500 | 125,100 | 2,645 |
| 2020/01/20 | 124,000 | 124,100 | 123,500 | 123,900 | 2,207 |
| 2020/01/17 | 124,300 | 124,400 | 123,300 | 123,600 | 2,612 |
| 2020/01/16 | 122,500 | 124,200 | 122,100 | 123,600 | 10,668 |
| 2020/01/15 | 119,600 | 121,900 | 119,600 | 121,700 | 3,163 |
| 2020/01/14 | 120,000 | 120,500 | 119,400 | 120,100 | 647 |
| 2020/01/10 | 119,100 | 119,600 | 118,600 | 119,600 | 709 |
| 2020/01/09 | 120,000 | 120,000 | 118,200 | 119,000 | 1,390 |
| 2020/01/08 | 120,200 | 121,500 | 119,000 | 119,000 | 1,748 |
| 2020/01/07 | 123,000 | 125,000 | 120,100 | 120,200 | 4,484 |
| 2020/01/06 | 119,500 | 119,600 | 118,300 | 118,900 | 1,434 |