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 |
|---|---|---|---|---|---|
| 2021/12/30 | 181,400 | 183,100 | 180,000 | 183,100 | 2,352 |
| 2021/12/29 | 179,500 | 181,600 | 179,200 | 180,900 | 1,290 |
| 2021/12/28 | 177,000 | 179,200 | 176,000 | 179,200 | 1,260 |
| 2021/12/27 | 177,000 | 177,000 | 175,200 | 175,200 | 798 |
| 2021/12/24 | 177,000 | 177,500 | 175,900 | 176,300 | 1,172 |
| 2021/12/23 | 175,400 | 176,300 | 174,900 | 176,300 | 2,494 |
| 2021/12/22 | 175,300 | 176,900 | 174,700 | 175,000 | 3,084 |
| 2021/12/21 | 171,800 | 175,200 | 170,500 | 175,200 | 2,464 |
| 2021/12/20 | 171,500 | 173,000 | 169,200 | 169,800 | 3,118 |
| 2021/12/17 | 171,400 | 173,300 | 166,900 | 173,300 | 33,996 |
| 2021/12/16 | 171,200 | 171,700 | 169,600 | 170,800 | 3,233 |
| 2021/12/15 | 171,600 | 172,300 | 170,100 | 171,000 | 3,113 |
| 2021/12/14 | 173,800 | 174,700 | 171,900 | 173,700 | 3,729 |
| 2021/12/13 | 175,900 | 177,400 | 173,700 | 174,800 | 1,724 |
| 2021/12/10 | 171,300 | 175,800 | 171,300 | 175,800 | 3,773 |
| 2021/12/09 | 172,700 | 175,800 | 170,900 | 174,800 | 4,629 |
| 2021/12/08 | 172,700 | 173,700 | 171,100 | 172,800 | 3,163 |
| 2021/12/07 | 171,900 | 175,100 | 171,800 | 172,900 | 3,131 |
| 2021/12/06 | 172,400 | 173,600 | 170,800 | 172,800 | 5,494 |
| 2021/12/03 | 169,800 | 172,500 | 168,600 | 169,000 | 4,212 |
| 2021/12/02 | 169,000 | 172,200 | 167,000 | 167,400 | 6,130 |
| 2021/12/01 | 171,000 | 173,800 | 169,000 | 169,500 | 3,974 |
| 2021/11/30 | 172,000 | 175,800 | 171,000 | 171,800 | 4,910 |
| 2021/11/29 | 173,500 | 173,900 | 169,500 | 169,900 | 4,148 |
| 2021/11/26 | 173,300 | 174,400 | 171,400 | 173,300 | 2,503 |
| 2021/11/25 | 167,700 | 175,700 | 167,700 | 174,000 | 9,534 |
| 2021/11/24 | 165,600 | 165,600 | 163,400 | 164,500 | 824 |
| 2021/11/22 | 164,300 | 165,900 | 163,500 | 165,200 | 1,323 |
| 2021/11/19 | 165,300 | 166,400 | 163,900 | 164,200 | 1,331 |
| 2021/11/18 | 165,200 | 166,100 | 164,300 | 165,400 | 1,618 |
| 2021/11/17 | 165,100 | 165,100 | 164,000 | 164,300 | 1,372 |
| 2021/11/16 | 167,000 | 167,000 | 163,700 | 164,800 | 1,691 |
| 2021/11/15 | 166,400 | 166,800 | 165,000 | 166,000 | 1,311 |
| 2021/11/12 | 168,700 | 169,300 | 165,700 | 166,100 | 1,403 |
| 2021/11/11 | 166,800 | 168,700 | 165,900 | 167,400 | 1,557 |
| 2021/11/10 | 167,500 | 167,500 | 165,400 | 166,000 | 1,743 |
| 2021/11/09 | 166,000 | 167,400 | 165,400 | 165,900 | 2,268 |
| 2021/11/08 | 164,400 | 168,700 | 164,300 | 165,900 | 3,953 |
| 2021/11/05 | 164,000 | 164,800 | 161,600 | 163,300 | 1,296 |
| 2021/11/04 | 163,400 | 163,400 | 161,100 | 163,100 | 1,257 |
| 2021/11/02 | 162,900 | 162,900 | 160,500 | 161,600 | 1,456 |
| 2021/11/01 | 163,900 | 164,300 | 161,000 | 161,500 | 1,115 |
| 2021/10/29 | 163,900 | 164,400 | 162,000 | 162,100 | 1,778 |
| 2021/10/28 | 163,500 | 164,400 | 162,200 | 163,300 | 1,147 |
| 2021/10/27 | 162,600 | 164,100 | 161,900 | 163,100 | 1,037 |
| 2021/10/26 | 161,800 | 164,100 | 161,800 | 162,600 | 1,671 |
| 2021/10/25 | 161,600 | 163,200 | 160,700 | 162,200 | 851 |
| 2021/10/22 | 160,600 | 161,300 | 159,500 | 160,300 | 980 |
| 2021/10/21 | 162,300 | 163,000 | 159,800 | 159,800 | 1,063 |
| 2021/10/20 | 162,700 | 163,400 | 161,000 | 161,400 | 942 |
| 2021/10/19 | 165,100 | 165,100 | 160,400 | 161,900 | 2,067 |
| 2021/10/18 | 160,200 | 161,900 | 157,500 | 161,100 | 1,648 |
| 2021/10/15 | 158,400 | 159,700 | 157,200 | 159,300 | 1,667 |
| 2021/10/14 | 158,000 | 158,900 | 156,200 | 157,400 | 1,007 |
| 2021/10/13 | 155,700 | 158,100 | 155,600 | 158,100 | 1,493 |
| 2021/10/12 | 154,200 | 155,800 | 153,800 | 155,300 | 1,530 |
| 2021/10/11 | 154,600 | 154,700 | 151,700 | 154,700 | 1,530 |
| 2021/10/08 | 155,000 | 156,000 | 153,200 | 153,200 | 1,555 |
| 2021/10/07 | 155,200 | 156,300 | 153,700 | 155,000 | 1,218 |
| 2021/10/06 | 154,400 | 155,700 | 151,900 | 154,600 | 1,906 |
| 2021/10/05 | 151,900 | 154,100 | 148,200 | 153,600 | 2,032 |
| 2021/10/04 | 153,100 | 154,200 | 151,400 | 152,500 | 2,309 |
| 2021/10/01 | 155,000 | 157,200 | 152,200 | 152,200 | 4,607 |
| 2021/09/30 | 158,000 | 158,900 | 155,900 | 155,900 | 2,543 |
| 2021/09/29 | 161,900 | 162,300 | 158,300 | 159,100 | 1,695 |
| 2021/09/28 | 161,900 | 162,500 | 158,800 | 160,800 | 1,335 |
| 2021/09/27 | 162,300 | 163,300 | 159,100 | 161,700 | 1,988 |
| 2021/09/24 | 161,000 | 163,300 | 161,000 | 162,300 | 1,649 |
| 2021/09/22 | 162,400 | 163,900 | 160,500 | 161,000 | 1,994 |
| 2021/09/21 | 164,800 | 165,300 | 161,000 | 161,100 | 1,228 |
| 2021/09/17 | 163,800 | 166,200 | 163,700 | 165,300 | 3,111 |
| 2021/09/16 | 159,600 | 163,500 | 158,800 | 163,200 | 2,874 |
| 2021/09/15 | 160,600 | 161,300 | 157,600 | 157,800 | 2,054 |
| 2021/09/14 | 160,000 | 161,500 | 159,700 | 160,600 | 1,855 |
| 2021/09/13 | 160,300 | 161,200 | 159,900 | 160,700 | 1,087 |
| 2021/09/10 | 160,100 | 162,100 | 160,100 | 160,900 | 2,224 |
| 2021/09/09 | 162,200 | 163,500 | 162,200 | 162,500 | 1,222 |
| 2021/09/08 | 162,600 | 162,900 | 161,500 | 162,900 | 1,208 |
| 2021/09/07 | 162,700 | 163,200 | 161,200 | 162,800 | 2,454 |
| 2021/09/06 | 163,600 | 165,000 | 162,600 | 165,000 | 1,452 |
| 2021/09/03 | 163,100 | 164,400 | 161,600 | 162,000 | 1,672 |
| 2021/09/02 | 163,900 | 165,600 | 162,400 | 164,000 | 4,835 |
| 2021/09/01 | 165,900 | 168,200 | 165,900 | 167,200 | 1,997 |
| 2021/08/31 | 169,500 | 171,000 | 168,400 | 169,300 | 3,271 |
| 2021/08/30 | 166,500 | 169,400 | 165,500 | 169,300 | 2,495 |
| 2021/08/27 | 162,100 | 166,700 | 161,500 | 166,600 | 3,073 |
| 2021/08/26 | 161,700 | 162,800 | 159,800 | 162,100 | 1,970 |
| 2021/08/25 | 159,300 | 160,900 | 158,800 | 160,900 | 1,593 |
| 2021/08/24 | 160,500 | 162,800 | 159,000 | 159,400 | 2,192 |
| 2021/08/23 | 161,300 | 161,800 | 159,700 | 159,700 | 3,999 |
| 2021/08/20 | 159,100 | 162,900 | 159,100 | 162,700 | 1,843 |
| 2021/08/19 | 161,000 | 162,100 | 159,100 | 160,000 | 1,597 |
| 2021/08/18 | 159,600 | 161,600 | 159,600 | 161,100 | 1,312 |
| 2021/08/17 | 159,500 | 161,800 | 159,500 | 160,000 | 1,842 |
| 2021/08/16 | 159,800 | 161,800 | 159,200 | 159,700 | 904 |
| 2021/08/13 | 159,500 | 161,200 | 158,700 | 159,800 | 1,080 |
| 2021/08/12 | 160,000 | 161,200 | 159,000 | 159,500 | 1,513 |
| 2021/08/11 | 159,300 | 162,100 | 159,200 | 159,800 | 1,885 |
| 2021/08/10 | 159,900 | 161,900 | 159,100 | 159,100 | 1,558 |
| 2021/08/06 | 161,300 | 161,800 | 159,900 | 159,900 | 1,413 |
| 2021/08/05 | 158,100 | 162,300 | 158,100 | 162,300 | 2,578 |
| 2021/08/04 | 157,200 | 159,200 | 156,600 | 158,700 | 1,430 |
| 2021/08/03 | 156,300 | 157,600 | 155,900 | 156,500 | 1,822 |
| 2021/08/02 | 160,000 | 160,600 | 154,500 | 156,500 | 2,776 |
| 2021/07/30 | 161,500 | 162,600 | 159,800 | 160,100 | 3,069 |
| 2021/07/29 | 159,700 | 162,400 | 156,600 | 161,700 | 5,633 |
| 2021/07/28 | 161,700 | 162,800 | 160,800 | 162,000 | 2,961 |
| 2021/07/27 | 162,100 | 162,200 | 160,400 | 162,200 | 1,938 |
| 2021/07/26 | 163,000 | 163,700 | 160,600 | 161,400 | 2,992 |
| 2021/07/21 | 162,500 | 164,100 | 162,200 | 163,000 | 2,145 |
| 2021/07/20 | 161,100 | 163,200 | 160,700 | 162,500 | 2,961 |
| 2021/07/19 | 162,500 | 162,900 | 161,900 | 162,900 | 1,626 |
| 2021/07/16 | 162,400 | 162,900 | 161,100 | 162,900 | 1,199 |
| 2021/07/15 | 165,800 | 165,800 | 161,900 | 162,500 | 3,192 |
| 2021/07/14 | 165,000 | 166,800 | 164,500 | 164,900 | 2,367 |
| 2021/03/22 | 136,800 | 139,000 | 133,600 | 134,700 | 3,069 |
| 2021/03/19 | 137,000 | 137,500 | 134,800 | 135,700 | 7,969 |
| 2021/03/18 | 133,500 | 137,400 | 133,500 | 137,400 | 4,073 |
| 2021/03/17 | 133,200 | 134,100 | 132,600 | 133,200 | 1,803 |
| 2021/03/16 | 131,800 | 134,200 | 130,900 | 133,000 | 3,085 |
| 2021/03/15 | 130,500 | 132,400 | 129,700 | 130,800 | 3,189 |
| 2021/03/12 | 129,800 | 130,900 | 128,600 | 130,500 | 3,626 |
| 2021/03/11 | 128,000 | 128,800 | 127,300 | 128,800 | 1,808 |
| 2021/03/10 | 126,200 | 128,600 | 125,700 | 127,800 | 3,069 |
| 2021/03/09 | 128,000 | 128,200 | 125,800 | 126,000 | 5,955 |
| 2021/03/08 | 128,200 | 129,600 | 127,300 | 128,200 | 2,351 |
| 2021/03/05 | 128,800 | 129,500 | 127,300 | 128,400 | 2,891 |
| 2021/03/04 | 129,300 | 130,200 | 128,400 | 129,100 | 1,937 |
| 2021/03/03 | 131,200 | 131,900 | 129,300 | 130,000 | 2,965 |
| 2021/03/02 | 132,200 | 133,900 | 130,900 | 131,200 | 3,433 |
| 2021/03/01 | 130,800 | 133,600 | 130,800 | 131,900 | 2,939 |
| 2021/02/26 | 132,000 | 132,500 | 130,300 | 131,200 | 2,311 |
| 2021/02/25 | 133,000 | 133,400 | 131,100 | 133,000 | 2,503 |
| 2021/02/24 | 132,300 | 133,300 | 131,900 | 132,700 | 2,703 |
| 2021/02/22 | 131,000 | 133,100 | 131,000 | 132,300 | 2,669 |
| 2021/02/19 | 129,500 | 130,600 | 128,800 | 130,600 | 2,226 |
| 2021/02/18 | 131,100 | 132,300 | 129,700 | 129,700 | 3,678 |
| 2021/02/17 | 134,000 | 134,600 | 130,800 | 131,300 | 3,199 |
| 2021/02/16 | 132,500 | 135,400 | 132,400 | 134,800 | 3,237 |
| 2021/02/15 | 132,200 | 132,900 | 131,900 | 132,400 | 1,801 |
| 2021/02/12 | 130,800 | 132,300 | 130,400 | 132,300 | 2,326 |
| 2021/02/10 | 131,000 | 132,400 | 130,100 | 130,500 | 2,362 |
| 2021/02/09 | 131,000 | 131,700 | 129,600 | 131,000 | 2,688 |
| 2021/02/08 | 130,500 | 131,600 | 130,400 | 130,900 | 1,374 |
| 2021/02/05 | 130,300 | 131,100 | 129,200 | 130,500 | 2,490 |
| 2021/02/04 | 130,200 | 131,800 | 129,600 | 130,300 | 2,241 |
| 2021/02/03 | 129,500 | 131,200 | 128,800 | 130,100 | 3,034 |
| 2021/02/02 | 129,100 | 130,700 | 128,900 | 129,000 | 1,753 |
| 2021/02/01 | 129,800 | 130,400 | 128,500 | 129,000 | 2,567 |
| 2021/01/29 | 129,800 | 131,900 | 128,600 | 129,900 | 4,108 |
| 2021/01/28 | 129,800 | 130,300 | 128,200 | 129,900 | 4,263 |
| 2021/01/27 | 131,900 | 132,700 | 130,700 | 132,300 | 2,769 |
| 2021/01/26 | 130,100 | 132,200 | 130,100 | 131,800 | 2,051 |
| 2021/01/25 | 130,800 | 132,200 | 130,200 | 130,200 | 2,617 |
| 2021/01/22 | 130,400 | 131,000 | 130,000 | 130,700 | 2,277 |
| 2021/01/21 | 130,400 | 132,000 | 130,300 | 130,300 | 1,902 |
| 2021/01/20 | 130,400 | 131,300 | 129,800 | 130,300 | 3,037 |
| 2021/01/19 | 130,500 | 131,100 | 129,800 | 130,300 | 2,876 |
| 2021/01/18 | 130,300 | 131,100 | 129,700 | 130,700 | 1,847 |
| 2021/01/15 | 131,300 | 131,700 | 129,600 | 129,600 | 3,438 |
| 2021/01/14 | 131,000 | 132,100 | 130,100 | 130,900 | 2,788 |
| 2021/01/13 | 132,600 | 133,200 | 130,800 | 131,200 | 4,440 |
| 2021/01/12 | 134,000 | 134,200 | 132,300 | 133,600 | 2,793 |
| 2021/01/08 | 133,600 | 135,700 | 133,400 | 134,100 | 3,193 |
| 2021/01/07 | 133,400 | 134,600 | 132,200 | 134,600 | 1,886 |
| 2021/01/06 | 132,000 | 135,200 | 132,000 | 132,600 | 3,949 |
| 2021/01/05 | 132,500 | 132,900 | 131,600 | 132,200 | 1,448 |
| 2021/01/04 | 133,000 | 133,400 | 131,500 | 132,500 | 1,861 |