日本ロジスティクスファンド投資法人(8967)の株価時系列情報
日本ロジスティクスファンド投資法人(8967)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 817,000 | 819,000 | 812,000 | 816,000 | 22 |
| 2005/12/29 | 818,000 | 818,000 | 806,000 | 817,000 | 40 |
| 2005/12/28 | 816,000 | 819,000 | 816,000 | 818,000 | 84 |
| 2005/12/27 | 807,000 | 816,000 | 802,000 | 816,000 | 13 |
| 2005/12/26 | 788,000 | 820,000 | 787,000 | 816,000 | 274 |
| 2005/12/22 | 768,000 | 790,000 | 761,000 | 790,000 | 302 |
| 2005/12/21 | 770,000 | 770,000 | 751,000 | 769,000 | 110 |
| 2005/12/20 | 749,000 | 775,000 | 745,000 | 773,000 | 98 |
| 2005/12/19 | 750,000 | 750,000 | 745,000 | 745,000 | 23 |
| 2005/12/16 | 751,000 | 760,000 | 745,000 | 759,000 | 55 |
| 2005/12/15 | 773,000 | 773,000 | 750,000 | 751,000 | 48 |
| 2005/12/14 | 775,000 | 775,000 | 760,000 | 773,000 | 77 |
| 2005/12/13 | 763,000 | 775,000 | 763,000 | 775,000 | 169 |
| 2005/12/12 | 761,000 | 775,000 | 761,000 | 772,000 | 127 |
| 2005/12/09 | 763,000 | 770,000 | 752,000 | 770,000 | 177 |
| 2005/12/08 | 749,000 | 768,000 | 748,000 | 763,000 | 94 |
| 2005/12/07 | 753,000 | 755,000 | 748,000 | 753,000 | 45 |
| 2005/12/06 | 741,000 | 758,000 | 741,000 | 757,000 | 54 |
| 2005/12/05 | 740,000 | 767,000 | 735,000 | 767,000 | 72 |
| 2005/12/02 | 738,000 | 750,000 | 738,000 | 750,000 | 37 |
| 2005/12/01 | 765,000 | 768,000 | 752,000 | 752,000 | 55 |
| 2005/11/30 | 753,000 | 767,000 | 751,000 | 765,000 | 73 |
| 2005/11/29 | 770,000 | 770,000 | 755,000 | 755,000 | 65 |
| 2005/11/28 | 769,000 | 773,000 | 763,000 | 772,000 | 46 |
| 2005/11/25 | 773,000 | 773,000 | 767,000 | 769,000 | 24 |
| 2005/11/24 | 770,000 | 774,000 | 760,000 | 774,000 | 157 |
| 2005/11/22 | 764,000 | 770,000 | 757,000 | 770,000 | 73 |
| 2005/11/21 | 765,000 | 765,000 | 756,000 | 765,000 | 66 |
| 2005/11/18 | 769,000 | 770,000 | 754,000 | 770,000 | 102 |
| 2005/11/17 | 762,000 | 772,000 | 756,000 | 769,000 | 228 |
| 2005/11/16 | 750,000 | 760,000 | 744,000 | 757,000 | 119 |
| 2005/11/15 | 730,000 | 750,000 | 729,000 | 750,000 | 107 |
| 2005/11/14 | 730,000 | 734,000 | 727,000 | 734,000 | 42 |
| 2005/11/11 | 731,000 | 732,000 | 725,000 | 732,000 | 91 |
| 2005/11/10 | 730,000 | 731,000 | 728,000 | 731,000 | 53 |
| 2005/11/09 | 729,000 | 733,000 | 724,000 | 730,000 | 189 |
| 2005/11/08 | 725,000 | 727,000 | 723,000 | 727,000 | 132 |
| 2005/11/07 | 729,000 | 730,000 | 723,000 | 730,000 | 58 |
| 2005/11/04 | 725,000 | 726,000 | 721,000 | 725,000 | 307 |
| 2005/11/02 | 724,000 | 726,000 | 720,000 | 725,000 | 105 |
| 2005/11/01 | 725,000 | 729,000 | 719,000 | 728,000 | 90 |
| 2005/10/31 | 720,000 | 727,000 | 720,000 | 725,000 | 69 |
| 2005/10/28 | 714,000 | 726,000 | 714,000 | 725,000 | 92 |
| 2005/10/27 | 711,000 | 718,000 | 711,000 | 718,000 | 82 |
| 2005/10/26 | 721,000 | 721,000 | 712,000 | 717,000 | 134 |
| 2005/10/25 | 715,000 | 718,000 | 712,000 | 718,000 | 262 |
| 2005/10/24 | 724,000 | 725,000 | 715,000 | 715,000 | 149 |
| 2005/10/21 | 720,000 | 724,000 | 718,000 | 724,000 | 42 |
| 2005/10/20 | 721,000 | 721,000 | 715,000 | 720,000 | 185 |
| 2005/10/19 | 737,000 | 737,000 | 720,000 | 722,000 | 199 |
| 2005/10/18 | 755,000 | 755,000 | 731,000 | 743,000 | 177 |
| 2005/10/17 | 753,000 | 759,000 | 752,000 | 755,000 | 74 |
| 2005/10/14 | 754,000 | 760,000 | 754,000 | 760,000 | 119 |
| 2005/10/13 | 769,000 | 769,000 | 760,000 | 764,000 | 49 |
| 2005/10/12 | 770,000 | 770,000 | 760,000 | 769,000 | 34 |
| 2005/10/11 | 770,000 | 771,000 | 765,000 | 771,000 | 79 |
| 2005/10/07 | 760,000 | 770,000 | 748,000 | 770,000 | 123 |
| 2005/10/06 | 745,000 | 760,000 | 744,000 | 747,000 | 59 |
| 2005/10/05 | 741,000 | 758,000 | 741,000 | 744,000 | 97 |
| 2005/10/04 | 760,000 | 760,000 | 747,000 | 747,000 | 67 |
| 2005/10/03 | 757,000 | 757,000 | 748,000 | 755,000 | 106 |
| 2005/09/30 | 771,000 | 772,000 | 755,000 | 760,000 | 215 |
| 2005/09/29 | 754,000 | 775,000 | 754,000 | 770,000 | 283 |
| 2005/09/28 | 769,000 | 770,000 | 747,000 | 753,000 | 330 |
| 2005/09/27 | 754,000 | 761,000 | 747,000 | 759,000 | 253 |
| 2005/09/26 | 739,000 | 755,000 | 731,000 | 755,000 | 200 |
| 2005/09/22 | 735,000 | 752,000 | 735,000 | 738,000 | 124 |
| 2005/09/21 | 751,000 | 760,000 | 738,000 | 741,000 | 228 |
| 2005/09/20 | 761,000 | 775,000 | 761,000 | 767,000 | 179 |
| 2005/09/16 | 760,000 | 776,000 | 755,000 | 773,000 | 231 |
| 2005/09/15 | 759,000 | 775,000 | 756,000 | 770,000 | 146 |
| 2005/09/14 | 773,000 | 773,000 | 753,000 | 769,000 | 168 |
| 2005/09/13 | 760,000 | 779,000 | 760,000 | 774,000 | 153 |
| 2005/09/12 | 750,000 | 770,000 | 750,000 | 770,000 | 174 |
| 2005/09/09 | 739,000 | 755,000 | 739,000 | 755,000 | 198 |
| 2005/09/08 | 731,000 | 754,000 | 731,000 | 747,000 | 92 |
| 2005/09/07 | 755,000 | 758,000 | 725,000 | 730,000 | 230 |
| 2005/09/06 | 750,000 | 775,000 | 750,000 | 750,000 | 215 |
| 2005/09/05 | 750,000 | 777,000 | 735,000 | 767,000 | 825 |
| 2005/09/02 | 750,000 | 751,000 | 744,000 | 751,000 | 421 |
| 2005/09/01 | 736,000 | 750,000 | 730,000 | 750,000 | 254 |
| 2005/08/31 | 728,000 | 736,000 | 725,000 | 736,000 | 198 |
| 2005/08/30 | 731,000 | 733,000 | 726,000 | 729,000 | 124 |
| 2005/08/29 | 731,000 | 733,000 | 727,000 | 733,000 | 171 |
| 2005/08/26 | 730,000 | 730,000 | 722,000 | 730,000 | 104 |
| 2005/08/25 | 723,000 | 730,000 | 713,000 | 730,000 | 227 |
| 2005/08/24 | 710,000 | 725,000 | 705,000 | 725,000 | 482 |
| 2005/08/23 | 715,000 | 715,000 | 702,000 | 707,000 | 137 |
| 2005/08/22 | 686,000 | 717,000 | 686,000 | 717,000 | 142 |
| 2005/08/19 | 695,000 | 700,000 | 690,000 | 700,000 | 311 |
| 2005/08/18 | 697,000 | 700,000 | 694,000 | 699,000 | 217 |
| 2005/08/17 | 697,000 | 700,000 | 692,000 | 697,000 | 119 |
| 2005/08/16 | 664,000 | 700,000 | 664,000 | 700,000 | 220 |
| 2005/08/15 | 691,000 | 691,000 | 660,000 | 674,000 | 952 |
| 2005/08/12 | 699,000 | 702,000 | 693,000 | 693,000 | 89 |
| 2005/08/11 | 710,000 | 712,000 | 708,000 | 709,000 | 770 |
| 2005/08/10 | 695,000 | 714,000 | 694,000 | 710,000 | 232 |
| 2005/08/09 | 695,000 | 699,000 | 694,000 | 695,000 | 376 |
| 2005/08/08 | 704,000 | 705,000 | 698,000 | 699,000 | 404 |
| 2005/08/05 | 705,000 | 708,000 | 705,000 | 707,000 | 73 |
| 2005/08/04 | 704,000 | 709,000 | 704,000 | 705,000 | 122 |
| 2005/08/03 | 701,000 | 713,000 | 701,000 | 713,000 | 299 |
| 2005/08/02 | 710,000 | 711,000 | 707,000 | 711,000 | 409 |
| 2005/08/01 | 712,000 | 716,000 | 711,000 | 712,000 | 116 |
| 2005/07/29 | 720,000 | 721,000 | 716,000 | 720,000 | 200 |
| 2005/07/28 | 721,000 | 723,000 | 721,000 | 723,000 | 59 |
| 2005/07/27 | 723,000 | 727,000 | 720,000 | 727,000 | 90 |
| 2005/07/26 | 720,000 | 729,000 | 720,000 | 729,000 | 61 |
| 2005/07/25 | 726,000 | 727,000 | 719,000 | 725,000 | 46 |
| 2005/07/22 | 734,000 | 734,000 | 718,000 | 729,000 | 38 |
| 2005/07/21 | 730,000 | 735,000 | 727,000 | 733,000 | 198 |
| 2005/07/20 | 722,000 | 729,000 | 716,000 | 729,000 | 244 |
| 2005/07/19 | 718,000 | 721,000 | 718,000 | 721,000 | 185 |
| 2005/07/15 | 714,000 | 722,000 | 710,000 | 721,000 | 231 |
| 2005/07/14 | 710,000 | 724,000 | 699,000 | 724,000 | 471 |
| 2005/07/13 | 737,000 | 737,000 | 722,000 | 724,000 | 258 |
| 2005/07/12 | 731,000 | 736,000 | 730,000 | 736,000 | 233 |
| 2005/07/11 | 731,000 | 733,000 | 729,000 | 731,000 | 131 |
| 2005/07/08 | 730,000 | 731,000 | 726,000 | 729,000 | 149 |
| 2005/07/07 | 728,000 | 730,000 | 724,000 | 730,000 | 132 |
| 2005/07/06 | 725,000 | 728,000 | 720,000 | 728,000 | 222 |
| 2005/07/05 | 720,000 | 722,000 | 713,000 | 722,000 | 357 |
| 2005/07/04 | 720,000 | 720,000 | 716,000 | 720,000 | 293 |
| 2005/07/01 | 720,000 | 720,000 | 718,000 | 718,000 | 140 |
| 2005/06/30 | 721,000 | 722,000 | 720,000 | 721,000 | 265 |
| 2005/06/29 | 724,000 | 725,000 | 719,000 | 721,000 | 428 |
| 2005/06/28 | 710,000 | 719,000 | 709,000 | 719,000 | 246 |
| 2005/06/27 | 712,000 | 712,000 | 709,000 | 710,000 | 275 |
| 2005/06/24 | 705,000 | 711,000 | 705,000 | 711,000 | 105 |
| 2005/06/23 | 710,000 | 712,000 | 706,000 | 709,000 | 560 |
| 2005/06/22 | 701,000 | 711,000 | 701,000 | 706,000 | 217 |
| 2005/06/21 | 705,000 | 705,000 | 698,000 | 702,000 | 236 |
| 2005/06/20 | 702,000 | 704,000 | 698,000 | 699,000 | 458 |
| 2005/06/17 | 699,000 | 701,000 | 698,000 | 700,000 | 296 |
| 2005/06/16 | 698,000 | 702,000 | 698,000 | 702,000 | 241 |
| 2005/06/15 | 703,000 | 705,000 | 700,000 | 702,000 | 411 |
| 2005/06/14 | 711,000 | 711,000 | 703,000 | 706,000 | 312 |
| 2005/06/13 | 716,000 | 716,000 | 710,000 | 712,000 | 306 |
| 2005/06/10 | 721,000 | 721,000 | 711,000 | 716,000 | 371 |
| 2005/06/09 | 712,000 | 721,000 | 698,000 | 721,000 | 2,559 |
| 2005/06/08 | 704,000 | 709,000 | 702,000 | 708,000 | 822 |
| 2005/06/07 | 697,000 | 702,000 | 697,000 | 702,000 | 453 |
| 2005/06/06 | 699,000 | 700,000 | 696,000 | 698,000 | 119 |
| 2005/06/03 | 699,000 | 700,000 | 697,000 | 699,000 | 145 |
| 2005/06/02 | 700,000 | 700,000 | 696,000 | 697,000 | 122 |
| 2005/06/01 | 698,000 | 702,000 | 693,000 | 702,000 | 348 |
| 2005/05/31 | 698,000 | 698,000 | 690,000 | 694,000 | 219 |
| 2005/05/30 | 700,000 | 700,000 | 694,000 | 695,000 | 90 |
| 2005/05/27 | 695,000 | 702,000 | 694,000 | 701,000 | 693 |
| 2005/05/26 | 692,000 | 701,000 | 692,000 | 700,000 | 931 |
| 2005/05/25 | 689,000 | 697,000 | 689,000 | 695,000 | 290 |
| 2005/05/24 | 689,000 | 696,000 | 687,000 | 692,000 | 254 |
| 2005/05/23 | 688,000 | 689,000 | 685,000 | 685,000 | 528 |
| 2005/05/20 | 695,000 | 695,000 | 686,000 | 690,000 | 803 |
| 2005/05/19 | 704,000 | 704,000 | 697,000 | 698,000 | 383 |
| 2005/05/18 | 695,000 | 705,000 | 695,000 | 705,000 | 714 |
| 2005/05/17 | 703,000 | 703,000 | 695,000 | 695,000 | 787 |
| 2005/05/16 | 709,000 | 710,000 | 702,000 | 704,000 | 1,205 |
| 2005/05/13 | 700,000 | 717,000 | 699,000 | 702,000 | 3,076 |
| 2005/05/12 | 691,000 | 703,000 | 691,000 | 695,000 | 2,249 |
| 2005/05/11 | 681,000 | 697,000 | 679,000 | 690,000 | 1,972 |
| 2005/05/10 | 673,000 | 684,000 | 668,000 | 684,000 | 4,109 |
| 2005/05/09 | 650,000 | 678,000 | 650,000 | 674,000 | 20,529 |