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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,050,000 | 1,090,000 | 1,040,000 | 1,080,000 | 157 |
| 2006/12/28 | 1,070,000 | 1,070,000 | 1,060,000 | 1,060,000 | 225 |
| 2006/12/27 | 1,060,000 | 1,070,000 | 1,060,000 | 1,070,000 | 138 |
| 2006/12/26 | 1,060,000 | 1,090,000 | 1,060,000 | 1,060,000 | 221 |
| 2006/12/25 | 1,060,000 | 1,100,000 | 1,050,000 | 1,060,000 | 148 |
| 2006/12/22 | 1,020,000 | 1,060,000 | 1,020,000 | 1,060,000 | 252 |
| 2006/12/21 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 180 |
| 2006/12/20 | 1,010,000 | 1,010,000 | 1,000,000 | 1,010,000 | 188 |
| 2006/12/19 | 1,020,000 | 1,020,000 | 998,000 | 1,010,000 | 298 |
| 2006/12/18 | 1,040,000 | 1,040,000 | 1,010,000 | 1,010,000 | 237 |
| 2006/12/15 | 1,050,000 | 1,050,000 | 1,020,000 | 1,030,000 | 467 |
| 2006/12/14 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 309 |
| 2006/12/13 | 1,040,000 | 1,060,000 | 1,020,000 | 1,050,000 | 772 |
| 2006/12/12 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 600 |
| 2006/12/11 | 990,000 | 1,020,000 | 989,000 | 1,000,000 | 597 |
| 2006/12/08 | 988,000 | 988,000 | 973,000 | 983,000 | 326 |
| 2006/12/07 | 982,000 | 982,000 | 958,000 | 958,000 | 681 |
| 2006/12/06 | 950,000 | 992,000 | 950,000 | 990,000 | 709 |
| 2006/12/05 | 916,000 | 932,000 | 915,000 | 932,000 | 143 |
| 2006/12/04 | 912,000 | 917,000 | 910,000 | 913,000 | 303 |
| 2006/12/01 | 918,000 | 919,000 | 907,000 | 918,000 | 310 |
| 2006/11/30 | 939,000 | 943,000 | 921,000 | 928,000 | 343 |
| 2006/11/29 | 930,000 | 943,000 | 916,000 | 922,000 | 151 |
| 2006/11/28 | 915,000 | 941,000 | 915,000 | 920,000 | 338 |
| 2006/11/27 | 905,000 | 915,000 | 901,000 | 915,000 | 198 |
| 2006/11/24 | 904,000 | 907,000 | 903,000 | 905,000 | 77 |
| 2006/11/22 | 910,000 | 910,000 | 894,000 | 904,000 | 177 |
| 2006/11/21 | 915,000 | 919,000 | 907,000 | 910,000 | 275 |
| 2006/11/20 | 898,000 | 915,000 | 893,000 | 915,000 | 207 |
| 2006/11/17 | 884,000 | 899,000 | 884,000 | 898,000 | 163 |
| 2006/11/16 | 895,000 | 899,000 | 880,000 | 891,000 | 124 |
| 2006/11/15 | 897,000 | 900,000 | 879,000 | 885,000 | 291 |
| 2006/11/14 | 886,000 | 897,000 | 882,000 | 897,000 | 118 |
| 2006/11/13 | 884,000 | 886,000 | 876,000 | 882,000 | 65 |
| 2006/11/10 | 875,000 | 883,000 | 875,000 | 883,000 | 89 |
| 2006/11/09 | 879,000 | 880,000 | 878,000 | 878,000 | 56 |
| 2006/11/08 | 870,000 | 878,000 | 870,000 | 875,000 | 168 |
| 2006/11/07 | 871,000 | 873,000 | 870,000 | 870,000 | 109 |
| 2006/11/06 | 873,000 | 879,000 | 862,000 | 870,000 | 196 |
| 2006/11/02 | 875,000 | 877,000 | 871,000 | 873,000 | 226 |
| 2006/11/01 | 870,000 | 881,000 | 869,000 | 872,000 | 119 |
| 2006/10/31 | 870,000 | 874,000 | 865,000 | 870,000 | 329 |
| 2006/10/30 | 879,000 | 879,000 | 872,000 | 873,000 | 249 |
| 2006/10/27 | 885,000 | 885,000 | 880,000 | 880,000 | 246 |
| 2006/10/26 | 884,000 | 890,000 | 884,000 | 886,000 | 160 |
| 2006/10/25 | 888,000 | 893,000 | 883,000 | 884,000 | 170 |
| 2006/10/24 | 895,000 | 897,000 | 887,000 | 895,000 | 141 |
| 2006/10/23 | 901,000 | 901,000 | 895,000 | 895,000 | 86 |
| 2006/10/20 | 898,000 | 902,000 | 897,000 | 902,000 | 97 |
| 2006/10/19 | 900,000 | 908,000 | 884,000 | 905,000 | 540 |
| 2006/10/18 | 892,000 | 898,000 | 890,000 | 890,000 | 54 |
| 2006/10/17 | 900,000 | 900,000 | 892,000 | 898,000 | 72 |
| 2006/10/16 | 893,000 | 900,000 | 889,000 | 900,000 | 62 |
| 2006/10/13 | 889,000 | 895,000 | 888,000 | 895,000 | 38 |
| 2006/10/12 | 900,000 | 900,000 | 889,000 | 898,000 | 22 |
| 2006/10/11 | 895,000 | 899,000 | 890,000 | 899,000 | 66 |
| 2006/10/10 | 896,000 | 900,000 | 886,000 | 900,000 | 70 |
| 2006/10/06 | 893,000 | 896,000 | 890,000 | 896,000 | 44 |
| 2006/10/05 | 890,000 | 893,000 | 876,000 | 893,000 | 66 |
| 2006/10/04 | 865,000 | 890,000 | 865,000 | 890,000 | 119 |
| 2006/10/03 | 871,000 | 876,000 | 862,000 | 862,000 | 412 |
| 2006/10/02 | 873,000 | 878,000 | 860,000 | 872,000 | 152 |
| 2006/09/29 | 882,000 | 886,000 | 872,000 | 872,000 | 334 |
| 2006/09/28 | 903,000 | 903,000 | 881,000 | 892,000 | 89 |
| 2006/09/27 | 904,000 | 904,000 | 900,000 | 903,000 | 68 |
| 2006/09/26 | 874,000 | 905,000 | 874,000 | 905,000 | 277 |
| 2006/09/25 | 873,000 | 885,000 | 871,000 | 873,000 | 247 |
| 2006/09/22 | 868,000 | 887,000 | 868,000 | 871,000 | 469 |
| 2006/09/21 | 872,000 | 883,000 | 862,000 | 878,000 | 225 |
| 2006/09/20 | 888,000 | 894,000 | 875,000 | 889,000 | 273 |
| 2006/09/19 | 872,000 | 896,000 | 872,000 | 890,000 | 446 |
| 2006/09/15 | 879,000 | 882,000 | 874,000 | 876,000 | 187 |
| 2006/09/14 | 893,000 | 894,000 | 887,000 | 889,000 | 95 |
| 2006/09/13 | 896,000 | 899,000 | 894,000 | 896,000 | 396 |
| 2006/09/12 | 897,000 | 898,000 | 896,000 | 896,000 | 297 |
| 2006/09/11 | 880,000 | 900,000 | 880,000 | 897,000 | 685 |
| 2006/09/08 | 881,000 | 891,000 | 870,000 | 880,000 | 413 |
| 2006/09/07 | 890,000 | 890,000 | 884,000 | 888,000 | 135 |
| 2006/09/06 | 872,000 | 894,000 | 872,000 | 890,000 | 286 |
| 2006/09/05 | 866,000 | 871,000 | 863,000 | 871,000 | 518 |
| 2006/09/04 | 863,000 | 865,000 | 861,000 | 865,000 | 236 |
| 2006/09/01 | 857,000 | 861,000 | 854,000 | 861,000 | 423 |
| 2006/08/31 | 854,000 | 858,000 | 849,000 | 856,000 | 156 |
| 2006/08/30 | 855,000 | 855,000 | 848,000 | 855,000 | 129 |
| 2006/08/29 | 857,000 | 857,000 | 850,000 | 855,000 | 165 |
| 2006/08/28 | 850,000 | 863,000 | 850,000 | 860,000 | 230 |
| 2006/08/25 | 851,000 | 856,000 | 849,000 | 856,000 | 204 |
| 2006/08/24 | 849,000 | 852,000 | 848,000 | 851,000 | 200 |
| 2006/08/23 | 845,000 | 851,000 | 845,000 | 850,000 | 121 |
| 2006/08/22 | 848,000 | 854,000 | 846,000 | 847,000 | 225 |
| 2006/08/21 | 857,000 | 857,000 | 851,000 | 851,000 | 123 |
| 2006/08/18 | 855,000 | 857,000 | 848,000 | 857,000 | 124 |
| 2006/08/17 | 851,000 | 858,000 | 851,000 | 856,000 | 112 |
| 2006/08/16 | 860,000 | 862,000 | 855,000 | 861,000 | 113 |
| 2006/08/15 | 863,000 | 863,000 | 857,000 | 857,000 | 119 |
| 2006/08/14 | 850,000 | 862,000 | 850,000 | 858,000 | 93 |
| 2006/08/11 | 860,000 | 861,000 | 856,000 | 860,000 | 46 |
| 2006/08/10 | 862,000 | 863,000 | 859,000 | 863,000 | 107 |
| 2006/08/09 | 853,000 | 863,000 | 844,000 | 863,000 | 105 |
| 2006/08/08 | 863,000 | 863,000 | 843,000 | 843,000 | 75 |
| 2006/08/07 | 861,000 | 864,000 | 860,000 | 863,000 | 92 |
| 2006/08/04 | 856,000 | 862,000 | 852,000 | 861,000 | 269 |
| 2006/08/03 | 846,000 | 857,000 | 846,000 | 857,000 | 257 |
| 2006/08/02 | 858,000 | 858,000 | 846,000 | 856,000 | 204 |
| 2006/08/01 | 840,000 | 855,000 | 840,000 | 844,000 | 235 |
| 2006/07/31 | 855,000 | 855,000 | 841,000 | 848,000 | 260 |
| 2006/07/28 | 857,000 | 860,000 | 856,000 | 858,000 | 289 |
| 2006/07/27 | 845,000 | 856,000 | 844,000 | 856,000 | 216 |
| 2006/07/26 | 846,000 | 846,000 | 840,000 | 842,000 | 105 |
| 2006/07/25 | 854,000 | 860,000 | 840,000 | 854,000 | 158 |
| 2006/07/24 | 869,000 | 869,000 | 854,000 | 862,000 | 240 |
| 2006/07/21 | 849,000 | 860,000 | 849,000 | 860,000 | 279 |
| 2006/07/20 | 854,000 | 854,000 | 848,000 | 849,000 | 117 |
| 2006/07/19 | 830,000 | 850,000 | 810,000 | 850,000 | 171 |
| 2006/07/18 | 833,000 | 833,000 | 820,000 | 830,000 | 253 |
| 2006/07/14 | 832,000 | 835,000 | 832,000 | 832,000 | 184 |
| 2006/07/13 | 834,000 | 835,000 | 832,000 | 833,000 | 54 |
| 2006/07/12 | 840,000 | 840,000 | 827,000 | 837,000 | 172 |
| 2006/07/11 | 850,000 | 850,000 | 838,000 | 838,000 | 50 |
| 2006/07/10 | 849,000 | 849,000 | 840,000 | 844,000 | 60 |
| 2006/07/07 | 839,000 | 850,000 | 839,000 | 850,000 | 188 |
| 2006/07/06 | 848,000 | 848,000 | 837,000 | 837,000 | 93 |
| 2006/07/05 | 850,000 | 850,000 | 845,000 | 850,000 | 118 |
| 2006/07/04 | 848,000 | 858,000 | 847,000 | 855,000 | 179 |
| 2006/07/03 | 856,000 | 860,000 | 850,000 | 858,000 | 209 |
| 2006/06/30 | 845,000 | 855,000 | 834,000 | 855,000 | 333 |
| 2006/06/29 | 835,000 | 840,000 | 834,000 | 839,000 | 63 |
| 2006/06/28 | 840,000 | 845,000 | 835,000 | 835,000 | 48 |
| 2006/06/27 | 845,000 | 849,000 | 841,000 | 848,000 | 144 |
| 2006/06/26 | 837,000 | 845,000 | 830,000 | 845,000 | 172 |
| 2006/06/23 | 830,000 | 838,000 | 820,000 | 838,000 | 128 |
| 2006/06/22 | 835,000 | 839,000 | 810,000 | 830,000 | 332 |
| 2006/06/21 | 753,000 | 849,000 | 753,000 | 845,000 | 634 |
| 2006/06/20 | 781,000 | 788,000 | 748,000 | 749,000 | 852 |
| 2006/06/19 | 820,000 | 820,000 | 784,000 | 784,000 | 582 |
| 2006/06/16 | 836,000 | 840,000 | 835,000 | 840,000 | 342 |
| 2006/06/15 | 850,000 | 850,000 | 837,000 | 845,000 | 103 |
| 2006/06/14 | 833,000 | 845,000 | 833,000 | 845,000 | 95 |
| 2006/06/13 | 841,000 | 842,000 | 840,000 | 842,000 | 178 |
| 2006/06/12 | 831,000 | 841,000 | 831,000 | 841,000 | 144 |
| 2006/06/09 | 850,000 | 850,000 | 839,000 | 841,000 | 253 |
| 2006/06/08 | 853,000 | 857,000 | 852,000 | 856,000 | 188 |
| 2006/06/07 | 853,000 | 860,000 | 852,000 | 860,000 | 218 |
| 2006/06/06 | 862,000 | 863,000 | 851,000 | 860,000 | 128 |
| 2006/06/05 | 864,000 | 864,000 | 852,000 | 861,000 | 118 |
| 2006/06/02 | 855,000 | 860,000 | 850,000 | 860,000 | 129 |
| 2006/06/01 | 859,000 | 859,000 | 856,000 | 859,000 | 78 |
| 2006/05/31 | 860,000 | 860,000 | 855,000 | 856,000 | 113 |
| 2006/05/30 | 869,000 | 875,000 | 864,000 | 874,000 | 160 |
| 2006/05/29 | 859,000 | 871,000 | 855,000 | 871,000 | 66 |
| 2006/05/26 | 858,000 | 869,000 | 858,000 | 859,000 | 152 |
| 2006/05/25 | 859,000 | 864,000 | 851,000 | 857,000 | 248 |
| 2006/05/24 | 859,000 | 860,000 | 849,000 | 860,000 | 196 |
| 2006/05/23 | 854,000 | 860,000 | 850,000 | 860,000 | 147 |
| 2006/05/22 | 849,000 | 857,000 | 848,000 | 855,000 | 249 |
| 2006/05/19 | 857,000 | 858,000 | 857,000 | 857,000 | 141 |
| 2006/05/18 | 858,000 | 861,000 | 857,000 | 857,000 | 235 |
| 2006/05/17 | 873,000 | 873,000 | 856,000 | 868,000 | 255 |
| 2006/05/16 | 868,000 | 875,000 | 859,000 | 875,000 | 143 |
| 2006/05/15 | 874,000 | 878,000 | 874,000 | 874,000 | 145 |
| 2006/05/12 | 874,000 | 879,000 | 871,000 | 874,000 | 147 |
| 2006/05/11 | 886,000 | 890,000 | 885,000 | 888,000 | 246 |
| 2006/05/10 | 886,000 | 887,000 | 873,000 | 886,000 | 198 |
| 2006/05/09 | 879,000 | 890,000 | 877,000 | 890,000 | 397 |
| 2006/05/08 | 871,000 | 880,000 | 871,000 | 878,000 | 284 |
| 2006/05/02 | 878,000 | 878,000 | 871,000 | 876,000 | 123 |
| 2006/05/01 | 877,000 | 878,000 | 872,000 | 878,000 | 82 |
| 2006/04/28 | 869,000 | 880,000 | 869,000 | 880,000 | 195 |
| 2006/04/27 | 867,000 | 874,000 | 867,000 | 871,000 | 261 |
| 2006/04/26 | 871,000 | 881,000 | 871,000 | 877,000 | 188 |
| 2006/04/25 | 877,000 | 880,000 | 870,000 | 872,000 | 154 |
| 2006/04/24 | 875,000 | 887,000 | 870,000 | 887,000 | 194 |
| 2006/04/21 | 886,000 | 886,000 | 875,000 | 877,000 | 103 |
| 2006/04/20 | 879,000 | 888,000 | 878,000 | 888,000 | 228 |
| 2006/04/19 | 860,000 | 878,000 | 860,000 | 878,000 | 200 |
| 2006/04/18 | 869,000 | 872,000 | 862,000 | 865,000 | 87 |
| 2006/04/17 | 883,000 | 888,000 | 871,000 | 879,000 | 152 |
| 2006/04/14 | 868,000 | 883,000 | 861,000 | 883,000 | 266 |
| 2006/04/13 | 865,000 | 873,000 | 865,000 | 868,000 | 91 |
| 2006/04/12 | 853,000 | 876,000 | 853,000 | 875,000 | 614 |
| 2006/04/11 | 853,000 | 860,000 | 852,000 | 853,000 | 276 |
| 2006/04/10 | 856,000 | 857,000 | 852,000 | 857,000 | 99 |
| 2006/04/07 | 850,000 | 861,000 | 850,000 | 857,000 | 251 |
| 2006/04/06 | 860,000 | 860,000 | 852,000 | 855,000 | 144 |
| 2006/04/05 | 859,000 | 860,000 | 852,000 | 860,000 | 170 |
| 2006/04/04 | 860,000 | 861,000 | 850,000 | 855,000 | 257 |
| 2006/04/03 | 847,000 | 858,000 | 839,000 | 858,000 | 249 |
| 2006/03/31 | 863,000 | 863,000 | 838,000 | 838,000 | 164 |
| 2006/03/30 | 860,000 | 863,000 | 850,000 | 855,000 | 245 |
| 2006/03/29 | 841,000 | 860,000 | 841,000 | 859,000 | 480 |
| 2006/03/28 | 845,000 | 850,000 | 841,000 | 850,000 | 520 |
| 2006/03/27 | 840,000 | 844,000 | 837,000 | 841,000 | 228 |
| 2006/03/24 | 837,000 | 843,000 | 833,000 | 834,000 | 392 |
| 2006/03/23 | 832,000 | 839,000 | 832,000 | 839,000 | 255 |
| 2006/03/22 | 822,000 | 836,000 | 820,000 | 833,000 | 244 |
| 2006/03/20 | 819,000 | 826,000 | 817,000 | 825,000 | 136 |
| 2006/03/17 | 806,000 | 820,000 | 806,000 | 820,000 | 287 |
| 2006/03/16 | 810,000 | 822,000 | 810,000 | 810,000 | 463 |
| 2006/03/15 | 803,000 | 845,000 | 801,000 | 845,000 | 407 |
| 2006/03/14 | 802,000 | 804,000 | 801,000 | 804,000 | 364 |
| 2006/03/13 | 814,000 | 814,000 | 805,000 | 807,000 | 275 |
| 2006/03/10 | 815,000 | 818,000 | 814,000 | 818,000 | 182 |
| 2006/03/09 | 819,000 | 819,000 | 811,000 | 819,000 | 148 |
| 2006/03/08 | 810,000 | 819,000 | 807,000 | 819,000 | 144 |
| 2006/03/07 | 813,000 | 820,000 | 810,000 | 820,000 | 198 |
| 2006/03/06 | 807,000 | 820,000 | 805,000 | 820,000 | 229 |
| 2006/03/03 | 827,000 | 827,000 | 819,000 | 823,000 | 323 |
| 2006/03/02 | 826,000 | 833,000 | 825,000 | 831,000 | 195 |
| 2006/03/01 | 830,000 | 833,000 | 825,000 | 828,000 | 356 |
| 2006/02/28 | 840,000 | 840,000 | 835,000 | 835,000 | 264 |
| 2006/02/27 | 839,000 | 842,000 | 834,000 | 842,000 | 676 |
| 2006/02/24 | 840,000 | 840,000 | 831,000 | 840,000 | 636 |
| 2006/02/23 | 830,000 | 840,000 | 830,000 | 840,000 | 493 |
| 2006/02/22 | 825,000 | 835,000 | 825,000 | 829,000 | 405 |
| 2006/02/21 | 822,000 | 843,000 | 822,000 | 825,000 | 696 |
| 2006/02/20 | 830,000 | 830,000 | 821,000 | 827,000 | 483 |
| 2006/02/17 | 819,000 | 829,000 | 819,000 | 829,000 | 490 |
| 2006/02/16 | 821,000 | 828,000 | 819,000 | 828,000 | 465 |
| 2006/02/15 | 817,000 | 829,000 | 815,000 | 821,000 | 611 |
| 2006/02/14 | 815,000 | 830,000 | 815,000 | 818,000 | 1,125 |
| 2006/02/13 | 831,000 | 834,000 | 823,000 | 824,000 | 1,181 |
| 2006/02/10 | 834,000 | 842,000 | 833,000 | 836,000 | 1,837 |
| 2006/02/09 | 845,000 | 859,000 | 825,000 | 834,000 | 5,959 |
| 2006/02/08 | 853,000 | 905,000 | 853,000 | 905,000 | 2,129 |
| 2006/02/07 | 847,000 | 858,000 | 845,000 | 850,000 | 831 |
| 2006/02/06 | 846,000 | 856,000 | 839,000 | 846,000 | 1,821 |
| 2006/02/03 | 876,000 | 877,000 | 870,000 | 876,000 | 593 |
| 2006/02/02 | 835,000 | 878,000 | 835,000 | 876,000 | 2,294 |
| 2006/02/01 | 823,000 | 880,000 | 815,000 | 842,000 | 1,674 |
| 2006/01/31 | 825,000 | 825,000 | 800,000 | 810,000 | 862 |
| 2006/01/30 | 814,000 | 825,000 | 809,000 | 825,000 | 556 |
| 2006/01/27 | 824,000 | 855,000 | 820,000 | 824,000 | 335 |
| 2006/01/26 | 822,000 | 829,000 | 822,000 | 825,000 | 178 |
| 2006/01/25 | 839,000 | 844,000 | 839,000 | 842,000 | 179 |
| 2006/01/24 | 837,000 | 845,000 | 836,000 | 841,000 | 163 |
| 2006/01/23 | 833,000 | 834,000 | 828,000 | 834,000 | 404 |
| 2006/01/20 | 823,000 | 835,000 | 823,000 | 833,000 | 192 |
| 2006/01/19 | 801,000 | 822,000 | 800,000 | 821,000 | 75 |
| 2006/01/18 | 840,000 | 840,000 | 820,000 | 821,000 | 112 |
| 2006/01/17 | 844,000 | 844,000 | 837,000 | 841,000 | 296 |
| 2006/01/16 | 840,000 | 849,000 | 837,000 | 849,000 | 124 |
| 2006/01/13 | 826,000 | 839,000 | 820,000 | 838,000 | 132 |
| 2006/01/12 | 826,000 | 830,000 | 824,000 | 824,000 | 91 |
| 2006/01/11 | 825,000 | 828,000 | 824,000 | 824,000 | 49 |
| 2006/01/10 | 827,000 | 827,000 | 824,000 | 826,000 | 27 |
| 2006/01/06 | 818,000 | 825,000 | 813,000 | 825,000 | 86 |
| 2006/01/05 | 814,000 | 820,000 | 814,000 | 820,000 | 73 |
| 2006/01/04 | 806,000 | 811,000 | 806,000 | 811,000 | 22 |