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 |
|---|---|---|---|---|---|
| 2022/12/30 | 145,200 | 146,100 | 144,600 | 144,800 | 1,135 |
| 2022/12/29 | 144,900 | 145,400 | 143,800 | 144,500 | 944 |
| 2022/12/28 | 143,000 | 145,400 | 143,000 | 145,400 | 1,355 |
| 2022/12/27 | 142,700 | 143,600 | 141,600 | 143,600 | 1,048 |
| 2022/12/26 | 143,600 | 144,300 | 141,500 | 143,000 | 1,284 |
| 2022/12/23 | 144,700 | 145,200 | 142,000 | 142,300 | 1,615 |
| 2022/12/22 | 143,700 | 145,400 | 143,100 | 144,900 | 1,823 |
| 2022/12/21 | 138,600 | 143,500 | 138,600 | 142,600 | 2,798 |
| 2022/12/20 | 145,000 | 145,700 | 137,200 | 139,300 | 3,758 |
| 2022/12/19 | 148,600 | 148,600 | 144,600 | 144,600 | 1,008 |
| 2022/12/16 | 148,400 | 149,400 | 147,700 | 148,500 | 6,413 |
| 2022/12/15 | 147,000 | 148,100 | 145,600 | 148,100 | 1,694 |
| 2022/12/14 | 146,600 | 147,600 | 145,700 | 146,700 | 2,413 |
| 2022/12/13 | 147,500 | 147,700 | 145,700 | 146,100 | 1,071 |
| 2022/12/12 | 146,800 | 147,400 | 146,500 | 147,200 | 1,195 |
| 2022/12/09 | 147,200 | 148,300 | 146,100 | 146,800 | 2,108 |
| 2022/12/08 | 146,600 | 147,700 | 145,000 | 147,700 | 2,569 |
| 2022/12/07 | 147,700 | 148,000 | 146,100 | 146,500 | 2,902 |
| 2022/12/06 | 147,800 | 148,000 | 146,300 | 147,900 | 1,602 |
| 2022/12/05 | 147,000 | 148,400 | 146,500 | 147,600 | 1,749 |
| 2022/12/02 | 146,800 | 147,600 | 145,600 | 146,100 | 2,191 |
| 2022/12/01 | 146,900 | 148,200 | 144,800 | 145,500 | 3,018 |
| 2022/11/30 | 147,200 | 147,200 | 144,700 | 146,900 | 3,339 |
| 2022/11/29 | 148,000 | 148,700 | 146,900 | 147,300 | 1,968 |
| 2022/11/28 | 147,400 | 148,500 | 146,900 | 148,000 | 2,278 |
| 2022/11/25 | 147,600 | 148,400 | 147,100 | 147,400 | 2,208 |
| 2022/11/24 | 146,600 | 148,200 | 146,600 | 147,500 | 1,839 |
| 2022/11/22 | 148,500 | 148,500 | 146,300 | 146,400 | 1,182 |
| 2022/11/21 | 146,800 | 148,600 | 146,400 | 148,100 | 2,090 |
| 2022/11/18 | 145,700 | 146,700 | 144,500 | 146,300 | 1,548 |
| 2022/11/17 | 145,300 | 146,500 | 145,000 | 145,800 | 928 |
| 2022/11/16 | 145,500 | 146,200 | 144,600 | 145,100 | 1,302 |
| 2022/11/15 | 144,600 | 146,100 | 144,600 | 144,700 | 1,479 |
| 2022/11/14 | 146,600 | 147,000 | 144,000 | 144,900 | 1,489 |
| 2022/11/11 | 145,100 | 147,900 | 145,100 | 147,500 | 3,000 |
| 2022/11/10 | 143,600 | 144,200 | 143,100 | 143,600 | 989 |
| 2022/11/09 | 143,200 | 144,200 | 142,900 | 143,600 | 1,499 |
| 2022/11/08 | 142,000 | 144,000 | 141,900 | 143,800 | 2,053 |
| 2022/11/07 | 143,500 | 144,300 | 141,100 | 141,300 | 3,376 |
| 2022/11/04 | 144,500 | 145,500 | 143,300 | 143,800 | 3,283 |
| 2022/11/02 | 147,800 | 147,800 | 144,100 | 144,400 | 2,833 |
| 2022/11/01 | 144,900 | 148,000 | 144,300 | 148,000 | 3,308 |
| 2022/10/31 | 143,300 | 145,600 | 142,600 | 145,400 | 3,859 |
| 2022/10/28 | 142,000 | 143,800 | 141,100 | 143,800 | 3,458 |
| 2022/10/27 | 139,800 | 142,700 | 139,500 | 142,700 | 3,944 |
| 2022/10/26 | 137,300 | 141,200 | 137,300 | 141,200 | 6,524 |
| 2022/10/25 | 137,900 | 137,900 | 135,800 | 136,600 | 2,463 |
| 2022/10/24 | 137,600 | 137,700 | 135,800 | 136,600 | 2,817 |
| 2022/10/21 | 138,900 | 139,500 | 136,600 | 137,600 | 4,938 |
| 2022/10/20 | 138,900 | 139,700 | 138,700 | 139,300 | 4,768 |
| 2022/10/19 | 136,900 | 140,300 | 136,900 | 139,200 | 20,273 |
| 2022/10/18 | 139,000 | 139,400 | 137,300 | 137,500 | 21,141 |
| 2022/10/17 | 139,700 | 140,100 | 137,800 | 139,000 | 6,234 |
| 2022/10/14 | 141,200 | 141,600 | 140,300 | 140,300 | 6,331 |
| 2022/10/13 | 140,600 | 141,900 | 140,400 | 140,700 | 15,447 |
| 2022/10/12 | 145,300 | 145,500 | 143,200 | 143,200 | 8,476 |
| 2022/10/11 | 146,000 | 146,300 | 144,300 | 145,700 | 5,207 |
| 2022/10/07 | 145,800 | 147,700 | 145,600 | 147,100 | 3,248 |
| 2022/10/06 | 146,200 | 148,200 | 146,100 | 147,600 | 6,151 |
| 2022/10/05 | 150,200 | 150,200 | 146,100 | 146,100 | 3,492 |
| 2022/10/04 | 149,300 | 150,900 | 149,100 | 150,800 | 1,369 |
| 2022/10/03 | 149,000 | 150,000 | 147,200 | 149,000 | 1,484 |
| 2022/09/30 | 147,500 | 150,600 | 145,700 | 150,200 | 2,525 |
| 2022/09/29 | 147,900 | 149,800 | 147,000 | 147,500 | 1,039 |
| 2022/09/28 | 149,000 | 150,600 | 144,400 | 145,700 | 2,917 |
| 2022/09/27 | 152,000 | 152,100 | 148,800 | 149,000 | 2,549 |
| 2022/09/26 | 154,700 | 155,000 | 150,900 | 150,900 | 1,512 |
| 2022/09/22 | 154,500 | 155,300 | 153,600 | 155,100 | 1,002 |
| 2022/09/21 | 155,100 | 155,500 | 154,400 | 155,000 | 1,125 |
| 2022/09/20 | 156,000 | 156,700 | 155,100 | 155,500 | 1,095 |
| 2022/09/16 | 155,500 | 156,600 | 154,100 | 155,900 | 3,326 |
| 2022/09/15 | 157,400 | 158,100 | 155,300 | 155,500 | 1,781 |
| 2022/09/14 | 157,400 | 158,500 | 157,100 | 157,200 | 873 |
| 2022/09/13 | 158,900 | 159,600 | 158,200 | 159,300 | 1,264 |
| 2022/09/12 | 159,400 | 159,400 | 158,300 | 159,100 | 702 |
| 2022/09/09 | 156,600 | 158,700 | 156,600 | 158,700 | 1,222 |
| 2022/09/08 | 156,600 | 157,300 | 156,400 | 157,000 | 1,204 |
| 2022/09/07 | 156,400 | 157,500 | 156,200 | 157,000 | 847 |
| 2022/09/06 | 157,700 | 158,000 | 156,100 | 156,700 | 482 |
| 2022/09/05 | 156,400 | 158,300 | 156,300 | 157,100 | 962 |
| 2022/09/02 | 158,300 | 158,500 | 156,300 | 156,400 | 913 |
| 2022/09/01 | 158,600 | 158,700 | 156,700 | 156,700 | 1,217 |
| 2022/08/31 | 159,400 | 160,100 | 157,500 | 159,000 | 1,768 |
| 2022/08/30 | 157,200 | 160,500 | 157,000 | 160,200 | 1,392 |
| 2022/08/29 | 157,000 | 157,300 | 155,700 | 157,000 | 1,632 |
| 2022/08/26 | 157,700 | 157,800 | 156,900 | 157,800 | 664 |
| 2022/08/25 | 156,400 | 157,100 | 155,400 | 156,800 | 694 |
| 2022/08/24 | 156,200 | 157,600 | 154,700 | 155,000 | 1,120 |
| 2022/08/23 | 156,100 | 157,400 | 155,700 | 155,700 | 676 |
| 2022/08/22 | 156,700 | 156,700 | 154,900 | 156,100 | 622 |
| 2022/08/19 | 155,900 | 157,000 | 155,200 | 156,600 | 996 |
| 2022/08/18 | 156,300 | 156,900 | 154,700 | 156,100 | 737 |
| 2022/08/17 | 156,700 | 157,300 | 155,800 | 156,000 | 844 |
| 2022/08/16 | 155,200 | 156,700 | 155,100 | 156,700 | 694 |
| 2022/08/15 | 153,600 | 155,300 | 153,600 | 155,200 | 536 |
| 2022/08/12 | 153,200 | 155,300 | 153,200 | 153,600 | 930 |
| 2022/08/10 | 154,500 | 154,900 | 153,100 | 153,200 | 868 |
| 2022/08/09 | 155,200 | 156,100 | 154,600 | 154,700 | 977 |
| 2022/08/08 | 154,900 | 155,300 | 153,400 | 154,800 | 639 |
| 2022/08/05 | 156,200 | 156,500 | 154,800 | 154,900 | 996 |
| 2022/08/04 | 154,200 | 155,900 | 153,700 | 155,800 | 993 |
| 2022/08/03 | 153,700 | 154,500 | 152,500 | 154,200 | 819 |
| 2022/08/02 | 153,200 | 154,800 | 152,800 | 153,600 | 800 |
| 2022/08/01 | 153,600 | 154,900 | 153,500 | 153,600 | 1,584 |
| 2022/07/29 | 152,500 | 154,100 | 152,500 | 153,500 | 1,469 |
| 2022/07/28 | 155,000 | 155,000 | 152,100 | 152,600 | 2,821 |
| 2022/07/27 | 155,100 | 156,500 | 154,800 | 155,500 | 1,307 |
| 2022/07/26 | 155,200 | 155,500 | 153,600 | 155,100 | 1,114 |
| 2022/07/25 | 155,000 | 155,800 | 153,700 | 154,300 | 1,474 |
| 2022/07/22 | 156,000 | 156,000 | 152,800 | 154,900 | 1,172 |
| 2022/07/21 | 155,500 | 156,000 | 154,600 | 155,100 | 1,022 |
| 2022/07/20 | 154,400 | 155,000 | 152,000 | 153,600 | 1,466 |
| 2022/07/19 | 154,800 | 156,000 | 153,600 | 153,700 | 1,096 |
| 2022/07/15 | 153,200 | 154,400 | 152,800 | 154,100 | 1,352 |
| 2022/07/14 | 151,500 | 153,200 | 151,500 | 152,900 | 674 |
| 2022/07/13 | 152,500 | 153,100 | 151,700 | 151,900 | 1,411 |
| 2022/07/12 | 152,000 | 153,100 | 151,600 | 151,900 | 1,009 |
| 2022/07/11 | 152,800 | 153,200 | 150,900 | 152,000 | 1,104 |
| 2022/07/08 | 151,600 | 151,900 | 150,000 | 150,000 | 1,115 |
| 2022/07/07 | 150,300 | 153,000 | 150,300 | 152,200 | 658 |
| 2022/07/06 | 150,700 | 152,000 | 149,800 | 150,400 | 1,198 |
| 2022/07/05 | 149,200 | 150,900 | 149,100 | 150,700 | 1,331 |
| 2022/07/04 | 148,900 | 149,500 | 147,700 | 149,200 | 1,628 |
| 2022/07/01 | 150,400 | 150,900 | 148,300 | 148,900 | 1,368 |
| 2022/06/30 | 151,800 | 152,800 | 150,400 | 150,400 | 2,098 |
| 2022/06/29 | 148,900 | 151,900 | 148,300 | 151,700 | 1,668 |
| 2022/06/28 | 148,300 | 149,400 | 147,100 | 148,900 | 1,371 |
| 2022/06/27 | 144,200 | 146,800 | 144,200 | 146,500 | 812 |
| 2022/06/24 | 144,500 | 144,500 | 142,100 | 143,300 | 1,404 |
| 2022/06/23 | 144,200 | 146,200 | 143,100 | 144,100 | 2,012 |
| 2022/06/22 | 144,700 | 145,700 | 142,400 | 142,900 | 2,238 |
| 2022/06/21 | 145,500 | 146,600 | 143,500 | 144,600 | 1,542 |
| 2022/06/20 | 147,900 | 148,000 | 143,200 | 145,100 | 1,677 |
| 2022/06/17 | 148,100 | 149,100 | 145,700 | 147,900 | 1,815 |
| 2022/06/16 | 149,500 | 152,300 | 148,700 | 149,000 | 1,483 |
| 2022/06/15 | 154,100 | 154,700 | 148,000 | 148,000 | 2,781 |
| 2022/06/14 | 157,800 | 158,100 | 153,200 | 154,000 | 1,258 |
| 2022/06/13 | 160,000 | 160,100 | 158,000 | 158,600 | 1,485 |
| 2022/06/10 | 161,200 | 161,700 | 159,800 | 160,000 | 1,399 |
| 2022/06/09 | 161,400 | 161,700 | 160,200 | 161,600 | 996 |
| 2022/06/08 | 160,900 | 161,800 | 160,200 | 161,100 | 1,161 |
| 2022/06/07 | 159,900 | 160,500 | 159,100 | 159,700 | 738 |
| 2022/06/06 | 159,000 | 160,700 | 158,900 | 159,900 | 1,221 |
| 2022/06/03 | 161,700 | 161,700 | 158,600 | 159,300 | 1,540 |
| 2022/06/02 | 161,600 | 162,200 | 161,000 | 162,100 | 1,111 |
| 2022/06/01 | 162,400 | 163,300 | 161,100 | 162,400 | 2,057 |
| 2022/05/31 | 159,200 | 163,900 | 157,700 | 163,900 | 2,875 |
| 2022/05/30 | 159,600 | 160,300 | 157,600 | 159,500 | 1,165 |
| 2022/05/27 | 159,400 | 159,400 | 155,700 | 157,400 | 2,224 |
| 2022/05/26 | 159,200 | 160,000 | 158,200 | 158,200 | 772 |
| 2022/05/25 | 157,300 | 161,100 | 157,300 | 160,800 | 1,205 |
| 2022/05/24 | 157,300 | 158,200 | 156,500 | 157,300 | 584 |
| 2022/05/23 | 158,500 | 160,100 | 157,200 | 157,200 | 652 |
| 2022/05/20 | 159,000 | 159,700 | 158,200 | 158,500 | 655 |
| 2022/05/19 | 156,200 | 160,100 | 156,000 | 158,700 | 775 |
| 2022/05/18 | 157,400 | 159,400 | 156,000 | 158,700 | 1,146 |
| 2022/05/17 | 154,800 | 158,200 | 154,800 | 158,100 | 843 |
| 2022/05/16 | 155,000 | 157,200 | 154,100 | 155,100 | 918 |
| 2022/05/13 | 153,600 | 154,900 | 152,400 | 154,100 | 2,703 |
| 2022/05/12 | 150,300 | 154,300 | 150,100 | 152,800 | 2,183 |
| 2022/05/11 | 155,000 | 156,200 | 153,400 | 153,800 | 3,302 |
| 2022/05/10 | 157,100 | 157,200 | 155,600 | 155,800 | 2,268 |
| 2022/05/09 | 159,900 | 159,900 | 156,800 | 157,400 | 1,743 |
| 2022/05/06 | 161,600 | 161,900 | 159,400 | 160,400 | 1,780 |
| 2022/05/02 | 165,000 | 165,000 | 161,100 | 162,400 | 2,137 |
| 2022/04/28 | 161,900 | 164,000 | 160,700 | 161,000 | 1,911 |
| 2022/04/27 | 160,500 | 162,000 | 160,000 | 160,600 | 778 |
| 2022/04/26 | 160,000 | 162,500 | 160,000 | 160,800 | 1,568 |
| 2022/04/25 | 158,300 | 159,700 | 156,600 | 159,500 | 854 |
| 2022/04/22 | 157,300 | 158,500 | 156,200 | 158,300 | 979 |
| 2022/04/21 | 156,300 | 158,800 | 156,300 | 157,300 | 1,184 |
| 2022/04/20 | 157,000 | 157,500 | 155,700 | 156,800 | 1,415 |
| 2022/04/19 | 156,900 | 157,300 | 155,700 | 157,000 | 1,585 |
| 2022/04/18 | 158,800 | 158,800 | 156,200 | 156,900 | 762 |
| 2022/04/15 | 159,500 | 159,800 | 157,400 | 157,500 | 618 |
| 2022/04/14 | 156,500 | 159,700 | 156,500 | 159,100 | 985 |
| 2022/04/13 | 156,200 | 157,800 | 156,200 | 157,100 | 881 |
| 2022/04/12 | 158,300 | 159,000 | 156,100 | 156,200 | 1,213 |
| 2022/04/11 | 158,200 | 159,400 | 157,700 | 158,200 | 619 |
| 2022/04/08 | 161,200 | 161,900 | 158,100 | 158,100 | 1,192 |
| 2022/04/07 | 162,300 | 163,100 | 160,800 | 161,900 | 1,822 |
| 2022/04/06 | 160,600 | 162,400 | 159,600 | 161,300 | 1,580 |
| 2022/04/05 | 160,600 | 160,600 | 157,100 | 160,400 | 1,553 |
| 2022/04/04 | 161,200 | 161,200 | 157,100 | 158,600 | 1,899 |
| 2022/04/01 | 158,000 | 159,300 | 154,500 | 159,000 | 1,769 |
| 2022/03/31 | 158,200 | 159,400 | 156,400 | 158,000 | 1,087 |
| 2022/03/30 | 159,300 | 160,100 | 154,900 | 157,000 | 1,403 |
| 2022/03/29 | 157,600 | 159,300 | 157,000 | 157,800 | 2,049 |
| 2022/03/28 | 157,900 | 157,900 | 155,500 | 157,800 | 1,036 |
| 2022/03/25 | 159,000 | 159,000 | 155,100 | 155,200 | 1,660 |
| 2022/03/24 | 155,800 | 158,100 | 153,600 | 157,700 | 2,002 |
| 2022/03/23 | 156,100 | 156,200 | 153,700 | 156,200 | 1,407 |
| 2022/03/22 | 152,700 | 154,900 | 151,300 | 154,900 | 1,924 |
| 2022/03/18 | 149,400 | 152,700 | 149,000 | 152,300 | 2,100 |
| 2022/03/17 | 150,600 | 150,600 | 147,800 | 148,400 | 1,220 |
| 2022/03/16 | 146,800 | 149,400 | 145,500 | 148,100 | 1,759 |
| 2022/03/15 | 147,800 | 149,000 | 146,000 | 146,100 | 1,064 |
| 2022/03/14 | 148,100 | 149,900 | 147,800 | 147,800 | 869 |
| 2022/03/11 | 150,700 | 151,200 | 148,000 | 148,000 | 1,520 |
| 2022/03/10 | 146,500 | 149,700 | 146,500 | 149,300 | 1,310 |
| 2022/03/09 | 149,600 | 150,000 | 145,600 | 145,700 | 1,523 |
| 2022/03/08 | 150,900 | 151,300 | 148,600 | 148,800 | 1,478 |
| 2022/03/07 | 153,100 | 153,100 | 149,900 | 151,300 | 1,917 |
| 2022/03/04 | 152,400 | 153,300 | 150,800 | 152,500 | 1,750 |
| 2022/03/03 | 151,000 | 153,000 | 150,500 | 151,400 | 1,191 |
| 2022/03/02 | 149,800 | 152,000 | 148,300 | 151,000 | 2,054 |
| 2022/03/01 | 148,900 | 149,600 | 147,500 | 148,700 | 1,870 |
| 2022/02/28 | 145,600 | 146,900 | 145,100 | 146,600 | 1,610 |
| 2022/02/25 | 146,000 | 147,600 | 145,100 | 146,100 | 2,361 |
| 2022/02/24 | 147,200 | 149,800 | 145,800 | 148,000 | 4,194 |
| 2022/02/22 | 147,900 | 148,300 | 146,000 | 146,900 | 2,498 |
| 2022/02/21 | 147,800 | 150,800 | 147,800 | 149,100 | 1,632 |
| 2022/02/18 | 149,200 | 149,300 | 147,500 | 148,800 | 1,081 |
| 2022/02/17 | 148,500 | 150,300 | 147,800 | 149,800 | 867 |
| 2022/02/16 | 148,400 | 149,500 | 147,400 | 148,500 | 1,941 |
| 2022/02/15 | 150,400 | 151,400 | 147,800 | 147,900 | 3,073 |
| 2022/02/14 | 154,800 | 155,400 | 150,300 | 150,800 | 1,690 |
| 2022/02/10 | 154,600 | 155,500 | 151,800 | 154,800 | 1,986 |
| 2022/02/09 | 150,000 | 154,900 | 150,000 | 153,900 | 1,632 |
| 2022/02/08 | 154,300 | 154,700 | 150,600 | 150,600 | 1,542 |
| 2022/02/07 | 157,000 | 157,700 | 153,800 | 154,400 | 1,309 |
| 2022/02/04 | 157,100 | 159,500 | 156,800 | 156,800 | 1,377 |
| 2022/02/03 | 156,500 | 158,900 | 155,300 | 157,200 | 1,257 |
| 2022/02/02 | 155,100 | 157,300 | 155,000 | 155,400 | 748 |
| 2022/02/01 | 157,200 | 158,300 | 154,000 | 155,400 | 2,467 |
| 2022/01/31 | 156,300 | 159,100 | 156,300 | 156,400 | 2,774 |
| 2022/01/28 | 156,200 | 157,100 | 152,700 | 156,400 | 1,954 |
| 2022/01/27 | 159,500 | 160,000 | 153,600 | 160,000 | 4,549 |
| 2022/01/26 | 157,900 | 160,000 | 156,800 | 159,600 | 2,162 |
| 2022/01/25 | 161,200 | 162,500 | 156,300 | 158,300 | 3,837 |
| 2022/01/24 | 159,600 | 161,000 | 157,600 | 160,400 | 3,706 |
| 2022/01/21 | 152,100 | 160,500 | 150,900 | 159,600 | 4,436 |
| 2022/01/20 | 158,200 | 160,100 | 154,100 | 154,100 | 4,392 |
| 2022/01/19 | 165,600 | 165,600 | 156,500 | 158,200 | 3,945 |
| 2022/01/18 | 166,000 | 167,000 | 164,300 | 165,600 | 3,080 |
| 2022/01/17 | 171,100 | 174,500 | 168,100 | 168,300 | 3,291 |
| 2022/01/14 | 172,300 | 173,900 | 171,100 | 171,300 | 3,236 |
| 2022/01/13 | 174,400 | 174,800 | 171,700 | 172,100 | 1,881 |
| 2022/01/12 | 175,300 | 176,100 | 173,800 | 174,800 | 1,706 |
| 2022/01/11 | 178,900 | 180,000 | 174,000 | 175,300 | 1,858 |
| 2022/01/07 | 178,900 | 181,100 | 178,200 | 178,900 | 1,992 |
| 2022/01/06 | 179,500 | 180,700 | 178,300 | 179,200 | 1,650 |
| 2022/01/05 | 184,100 | 185,600 | 179,700 | 179,700 | 3,568 |
| 2022/01/04 | 183,800 | 183,800 | 181,800 | 183,300 | 2,256 |