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 |
|---|---|---|---|---|---|
| 2008/12/30 | 546,000 | 550,000 | 540,000 | 541,000 | 150 |
| 2008/12/29 | 556,000 | 570,000 | 549,000 | 550,000 | 195 |
| 2008/12/26 | 542,000 | 557,000 | 541,000 | 550,000 | 151 |
| 2008/12/25 | 530,000 | 535,000 | 527,000 | 532,000 | 140 |
| 2008/12/24 | 549,000 | 549,000 | 530,000 | 537,000 | 223 |
| 2008/12/22 | 554,000 | 555,000 | 542,000 | 544,000 | 188 |
| 2008/12/19 | 533,000 | 555,000 | 530,000 | 554,000 | 345 |
| 2008/12/18 | 530,000 | 538,000 | 523,000 | 523,000 | 282 |
| 2008/12/17 | 540,000 | 540,000 | 521,000 | 521,000 | 216 |
| 2008/12/16 | 534,000 | 539,000 | 525,000 | 532,000 | 276 |
| 2008/12/15 | 538,000 | 545,000 | 531,000 | 531,000 | 380 |
| 2008/12/12 | 546,000 | 550,000 | 540,000 | 544,000 | 479 |
| 2008/12/11 | 583,000 | 584,000 | 543,000 | 566,000 | 746 |
| 2008/12/10 | 574,000 | 597,000 | 572,000 | 583,000 | 534 |
| 2008/12/09 | 556,000 | 570,000 | 556,000 | 570,000 | 134 |
| 2008/12/08 | 561,000 | 564,000 | 548,000 | 555,000 | 130 |
| 2008/12/05 | 577,000 | 577,000 | 556,000 | 560,000 | 109 |
| 2008/12/04 | 566,000 | 576,000 | 560,000 | 576,000 | 50 |
| 2008/12/03 | 571,000 | 577,000 | 559,000 | 565,000 | 143 |
| 2008/12/02 | 565,000 | 569,000 | 559,000 | 561,000 | 100 |
| 2008/12/01 | 581,000 | 581,000 | 560,000 | 565,000 | 326 |
| 2008/11/28 | 589,000 | 612,000 | 589,000 | 605,000 | 229 |
| 2008/11/27 | 581,000 | 610,000 | 581,000 | 595,000 | 66 |
| 2008/11/26 | 620,000 | 620,000 | 597,000 | 599,000 | 87 |
| 2008/11/25 | 602,000 | 622,000 | 578,000 | 622,000 | 332 |
| 2008/11/21 | 578,000 | 594,000 | 573,000 | 594,000 | 683 |
| 2008/11/20 | 538,000 | 573,000 | 505,000 | 573,000 | 477 |
| 2008/11/19 | 563,000 | 573,000 | 539,000 | 545,000 | 145 |
| 2008/11/18 | 569,000 | 569,000 | 555,000 | 560,000 | 171 |
| 2008/11/17 | 554,000 | 576,000 | 554,000 | 571,000 | 446 |
| 2008/11/14 | 538,000 | 561,000 | 534,000 | 538,000 | 303 |
| 2008/11/13 | 552,000 | 563,000 | 541,000 | 542,000 | 251 |
| 2008/11/12 | 566,000 | 567,000 | 556,000 | 567,000 | 121 |
| 2008/11/11 | 579,000 | 587,000 | 566,000 | 567,000 | 118 |
| 2008/11/10 | 586,000 | 597,000 | 582,000 | 586,000 | 80 |
| 2008/11/07 | 584,000 | 606,000 | 582,000 | 584,000 | 554 |
| 2008/11/06 | 571,000 | 618,000 | 565,000 | 614,000 | 464 |
| 2008/11/05 | 627,000 | 635,000 | 588,000 | 588,000 | 518 |
| 2008/11/04 | 588,000 | 638,000 | 588,000 | 636,000 | 510 |
| 2008/10/31 | 600,000 | 614,000 | 586,000 | 608,000 | 410 |
| 2008/10/30 | 593,000 | 632,000 | 592,000 | 617,000 | 399 |
| 2008/10/29 | 570,000 | 605,000 | 561,000 | 592,000 | 871 |
| 2008/10/28 | 560,000 | 570,000 | 527,000 | 560,000 | 480 |
| 2008/10/27 | 532,000 | 564,000 | 532,000 | 540,000 | 297 |
| 2008/10/24 | 566,000 | 573,000 | 535,000 | 542,000 | 408 |
| 2008/10/23 | 531,000 | 580,000 | 530,000 | 572,000 | 396 |
| 2008/10/22 | 619,000 | 619,000 | 553,000 | 570,000 | 584 |
| 2008/10/21 | 650,000 | 651,000 | 636,000 | 637,000 | 209 |
| 2008/10/20 | 601,000 | 645,000 | 601,000 | 640,000 | 181 |
| 2008/10/17 | 574,000 | 651,000 | 560,000 | 651,000 | 346 |
| 2008/10/16 | 551,000 | 572,000 | 539,000 | 558,000 | 306 |
| 2008/10/15 | 619,000 | 620,000 | 590,000 | 599,000 | 371 |
| 2008/10/14 | 619,000 | 620,000 | 568,000 | 620,000 | 1,147 |
| 2008/10/10 | 481,000 | 566,000 | 478,000 | 520,000 | 1,612 |
| 2008/10/09 | 540,000 | 619,000 | 520,000 | 576,000 | 760 |
| 2008/10/08 | 579,000 | 589,000 | 539,000 | 545,000 | 555 |
| 2008/10/07 | 526,000 | 660,000 | 525,000 | 638,000 | 659 |
| 2008/10/06 | 596,000 | 596,000 | 540,000 | 596,000 | 457 |
| 2008/10/03 | 614,000 | 614,000 | 558,000 | 579,000 | 205 |
| 2008/10/02 | 640,000 | 647,000 | 612,000 | 614,000 | 135 |
| 2008/10/01 | 639,000 | 649,000 | 633,000 | 640,000 | 201 |
| 2008/09/30 | 603,000 | 625,000 | 572,000 | 625,000 | 312 |
| 2008/09/29 | 641,000 | 656,000 | 631,000 | 631,000 | 91 |
| 2008/09/26 | 642,000 | 658,000 | 633,000 | 640,000 | 297 |
| 2008/09/25 | 621,000 | 642,000 | 620,000 | 633,000 | 344 |
| 2008/09/24 | 620,000 | 632,000 | 604,000 | 611,000 | 635 |
| 2008/09/22 | 629,000 | 656,000 | 600,000 | 656,000 | 890 |
| 2008/09/19 | 635,000 | 645,000 | 621,000 | 630,000 | 533 |
| 2008/09/18 | 630,000 | 675,000 | 600,000 | 675,000 | 481 |
| 2008/09/17 | 625,000 | 675,000 | 625,000 | 675,000 | 670 |
| 2008/09/16 | 550,000 | 647,000 | 531,000 | 628,000 | 1,047 |
| 2008/09/12 | 589,000 | 600,000 | 574,000 | 594,000 | 464 |
| 2008/09/11 | 560,000 | 580,000 | 553,000 | 573,000 | 348 |
| 2008/09/10 | 541,000 | 555,000 | 539,000 | 555,000 | 313 |
| 2008/09/09 | 551,000 | 562,000 | 550,000 | 551,000 | 580 |
| 2008/09/08 | 549,000 | 555,000 | 537,000 | 552,000 | 443 |
| 2008/09/05 | 507,000 | 521,000 | 505,000 | 515,000 | 394 |
| 2008/09/04 | 560,000 | 560,000 | 523,000 | 537,000 | 331 |
| 2008/09/03 | 564,000 | 564,000 | 550,000 | 556,000 | 216 |
| 2008/09/02 | 568,000 | 576,000 | 555,000 | 556,000 | 406 |
| 2008/09/01 | 567,000 | 583,000 | 565,000 | 578,000 | 336 |
| 2008/08/29 | 557,000 | 598,000 | 557,000 | 597,000 | 509 |
| 2008/08/28 | 554,000 | 564,000 | 544,000 | 547,000 | 252 |
| 2008/08/27 | 577,000 | 579,000 | 548,000 | 552,000 | 462 |
| 2008/08/26 | 570,000 | 583,000 | 564,000 | 572,000 | 291 |
| 2008/08/25 | 592,000 | 601,000 | 577,000 | 578,000 | 158 |
| 2008/08/22 | 579,000 | 592,000 | 553,000 | 575,000 | 914 |
| 2008/08/21 | 588,000 | 592,000 | 578,000 | 588,000 | 441 |
| 2008/08/20 | 594,000 | 607,000 | 592,000 | 593,000 | 402 |
| 2008/08/19 | 611,000 | 611,000 | 592,000 | 594,000 | 193 |
| 2008/08/18 | 613,000 | 617,000 | 607,000 | 607,000 | 98 |
| 2008/08/15 | 616,000 | 616,000 | 606,000 | 612,000 | 210 |
| 2008/08/14 | 632,000 | 638,000 | 606,000 | 606,000 | 161 |
| 2008/08/13 | 635,000 | 635,000 | 615,000 | 634,000 | 198 |
| 2008/08/12 | 629,000 | 634,000 | 624,000 | 633,000 | 69 |
| 2008/08/11 | 608,000 | 620,000 | 608,000 | 613,000 | 33 |
| 2008/08/08 | 610,000 | 625,000 | 604,000 | 604,000 | 115 |
| 2008/08/07 | 610,000 | 624,000 | 605,000 | 610,000 | 49 |
| 2008/08/06 | 609,000 | 621,000 | 609,000 | 614,000 | 66 |
| 2008/08/05 | 604,000 | 618,000 | 603,000 | 610,000 | 166 |
| 2008/08/04 | 622,000 | 631,000 | 608,000 | 610,000 | 94 |
| 2008/08/01 | 640,000 | 640,000 | 622,000 | 630,000 | 160 |
| 2008/07/31 | 618,000 | 631,000 | 609,000 | 630,000 | 210 |
| 2008/07/30 | 612,000 | 616,000 | 608,000 | 608,000 | 112 |
| 2008/07/29 | 629,000 | 629,000 | 614,000 | 616,000 | 219 |
| 2008/07/28 | 628,000 | 637,000 | 628,000 | 634,000 | 178 |
| 2008/07/25 | 649,000 | 652,000 | 645,000 | 652,000 | 131 |
| 2008/07/24 | 652,000 | 653,000 | 647,000 | 649,000 | 321 |
| 2008/07/23 | 644,000 | 654,000 | 639,000 | 648,000 | 168 |
| 2008/07/22 | 660,000 | 660,000 | 643,000 | 645,000 | 155 |
| 2008/07/18 | 643,000 | 651,000 | 643,000 | 650,000 | 160 |
| 2008/07/17 | 655,000 | 665,000 | 645,000 | 649,000 | 165 |
| 2008/07/16 | 655,000 | 667,000 | 650,000 | 655,000 | 361 |
| 2008/07/15 | 657,000 | 673,000 | 651,000 | 665,000 | 159 |
| 2008/07/14 | 654,000 | 661,000 | 654,000 | 657,000 | 190 |
| 2008/07/11 | 659,000 | 664,000 | 657,000 | 664,000 | 179 |
| 2008/07/10 | 661,000 | 670,000 | 660,000 | 669,000 | 219 |
| 2008/07/09 | 673,000 | 673,000 | 665,000 | 670,000 | 174 |
| 2008/07/08 | 670,000 | 673,000 | 667,000 | 670,000 | 103 |
| 2008/07/07 | 677,000 | 680,000 | 666,000 | 670,000 | 128 |
| 2008/07/04 | 678,000 | 681,000 | 675,000 | 676,000 | 121 |
| 2008/07/03 | 681,000 | 699,000 | 667,000 | 678,000 | 344 |
| 2008/07/02 | 700,000 | 718,000 | 691,000 | 691,000 | 403 |
| 2008/07/01 | 699,000 | 729,000 | 697,000 | 720,000 | 452 |
| 2008/06/30 | 671,000 | 698,000 | 666,000 | 690,000 | 387 |
| 2008/06/27 | 666,000 | 678,000 | 665,000 | 678,000 | 224 |
| 2008/06/26 | 687,000 | 690,000 | 672,000 | 686,000 | 270 |
| 2008/06/25 | 668,000 | 687,000 | 668,000 | 679,000 | 153 |
| 2008/06/24 | 650,000 | 674,000 | 650,000 | 671,000 | 204 |
| 2008/06/23 | 655,000 | 661,000 | 640,000 | 648,000 | 267 |
| 2008/06/20 | 656,000 | 658,000 | 645,000 | 648,000 | 143 |
| 2008/06/19 | 668,000 | 668,000 | 654,000 | 655,000 | 221 |
| 2008/06/18 | 658,000 | 678,000 | 658,000 | 671,000 | 148 |
| 2008/06/17 | 675,000 | 685,000 | 672,000 | 678,000 | 64 |
| 2008/06/16 | 670,000 | 673,000 | 662,000 | 669,000 | 135 |
| 2008/06/13 | 663,000 | 683,000 | 663,000 | 670,000 | 113 |
| 2008/06/12 | 652,000 | 672,000 | 652,000 | 662,000 | 204 |
| 2008/06/11 | 658,000 | 670,000 | 655,000 | 655,000 | 134 |
| 2008/06/10 | 679,000 | 681,000 | 668,000 | 668,000 | 159 |
| 2008/06/09 | 645,000 | 668,000 | 641,000 | 657,000 | 201 |
| 2008/06/06 | 648,000 | 659,000 | 638,000 | 641,000 | 348 |
| 2008/06/05 | 640,000 | 650,000 | 637,000 | 639,000 | 287 |
| 2008/06/04 | 661,000 | 672,000 | 647,000 | 647,000 | 329 |
| 2008/06/03 | 673,000 | 676,000 | 658,000 | 661,000 | 490 |
| 2008/06/02 | 685,000 | 691,000 | 682,000 | 688,000 | 167 |
| 2008/05/30 | 692,000 | 700,000 | 677,000 | 680,000 | 392 |
| 2008/05/29 | 680,000 | 700,000 | 675,000 | 689,000 | 382 |
| 2008/05/28 | 679,000 | 682,000 | 673,000 | 679,000 | 137 |
| 2008/05/27 | 679,000 | 679,000 | 671,000 | 671,000 | 258 |
| 2008/05/26 | 682,000 | 686,000 | 671,000 | 671,000 | 202 |
| 2008/05/23 | 681,000 | 690,000 | 677,000 | 677,000 | 361 |
| 2008/05/22 | 684,000 | 710,000 | 675,000 | 687,000 | 384 |
| 2008/05/21 | 700,000 | 700,000 | 686,000 | 694,000 | 284 |
| 2008/05/20 | 695,000 | 700,000 | 687,000 | 700,000 | 277 |
| 2008/05/19 | 718,000 | 718,000 | 684,000 | 686,000 | 232 |
| 2008/05/16 | 712,000 | 712,000 | 703,000 | 708,000 | 244 |
| 2008/05/15 | 723,000 | 723,000 | 703,000 | 703,000 | 309 |
| 2008/05/14 | 736,000 | 736,000 | 714,000 | 722,000 | 96 |
| 2008/05/13 | 748,000 | 751,000 | 734,000 | 734,000 | 259 |
| 2008/05/12 | 718,000 | 739,000 | 702,000 | 739,000 | 170 |
| 2008/05/09 | 739,000 | 740,000 | 706,000 | 722,000 | 297 |
| 2008/05/08 | 752,000 | 753,000 | 741,000 | 742,000 | 188 |
| 2008/05/07 | 730,000 | 757,000 | 730,000 | 757,000 | 280 |
| 2008/05/02 | 740,000 | 740,000 | 701,000 | 720,000 | 396 |
| 2008/05/01 | 712,000 | 728,000 | 707,000 | 720,000 | 137 |
| 2008/04/30 | 713,000 | 730,000 | 691,000 | 707,000 | 293 |
| 2008/04/28 | 702,000 | 728,000 | 700,000 | 713,000 | 258 |
| 2008/04/25 | 694,000 | 701,000 | 680,000 | 689,000 | 89 |
| 2008/04/24 | 718,000 | 720,000 | 678,000 | 685,000 | 328 |
| 2008/04/23 | 720,000 | 728,000 | 712,000 | 722,000 | 332 |
| 2008/04/22 | 765,000 | 765,000 | 725,000 | 734,000 | 173 |
| 2008/04/21 | 772,000 | 785,000 | 764,000 | 767,000 | 258 |
| 2008/04/18 | 760,000 | 785,000 | 760,000 | 779,000 | 138 |
| 2008/04/17 | 779,000 | 786,000 | 755,000 | 770,000 | 281 |
| 2008/04/16 | 736,000 | 764,000 | 726,000 | 749,000 | 277 |
| 2008/04/15 | 729,000 | 784,000 | 713,000 | 756,000 | 161 |
| 2008/04/14 | 692,000 | 779,000 | 692,000 | 719,000 | 67 |
| 2008/04/11 | 713,000 | 750,000 | 705,000 | 729,000 | 143 |
| 2008/04/10 | 728,000 | 729,000 | 675,000 | 675,000 | 118 |
| 2008/04/09 | 750,000 | 762,000 | 705,000 | 729,000 | 246 |
| 2008/04/08 | 746,000 | 748,000 | 723,000 | 744,000 | 279 |
| 2008/04/07 | 729,000 | 741,000 | 729,000 | 736,000 | 228 |
| 2008/04/04 | 727,000 | 727,000 | 714,000 | 719,000 | 250 |
| 2008/04/03 | 714,000 | 735,000 | 686,000 | 726,000 | 497 |
| 2008/04/02 | 747,000 | 748,000 | 725,000 | 728,000 | 339 |
| 2008/04/01 | 669,000 | 698,000 | 655,000 | 698,000 | 242 |
| 2008/03/31 | 650,000 | 666,000 | 640,000 | 666,000 | 95 |
| 2008/03/28 | 610,000 | 651,000 | 610,000 | 640,000 | 421 |
| 2008/03/27 | 636,000 | 655,000 | 609,000 | 622,000 | 144 |
| 2008/03/26 | 631,000 | 650,000 | 629,000 | 636,000 | 225 |
| 2008/03/25 | 648,000 | 649,000 | 620,000 | 629,000 | 119 |
| 2008/03/24 | 640,000 | 650,000 | 615,000 | 643,000 | 216 |
| 2008/03/21 | 600,000 | 649,000 | 596,000 | 640,000 | 396 |
| 2008/03/19 | 630,000 | 631,000 | 588,000 | 590,000 | 386 |
| 2008/03/18 | 581,000 | 620,000 | 571,000 | 619,000 | 682 |
| 2008/03/17 | 590,000 | 590,000 | 551,000 | 564,000 | 432 |
| 2008/03/14 | 625,000 | 627,000 | 599,000 | 610,000 | 228 |
| 2008/03/13 | 651,000 | 659,000 | 621,000 | 621,000 | 145 |
| 2008/03/12 | 636,000 | 680,000 | 633,000 | 651,000 | 238 |
| 2008/03/11 | 596,000 | 660,000 | 596,000 | 630,000 | 304 |
| 2008/03/10 | 593,000 | 615,000 | 582,000 | 596,000 | 511 |
| 2008/03/07 | 611,000 | 612,000 | 595,000 | 603,000 | 269 |
| 2008/03/06 | 631,000 | 635,000 | 608,000 | 620,000 | 426 |
| 2008/03/05 | 623,000 | 660,000 | 618,000 | 641,000 | 271 |
| 2008/03/04 | 661,000 | 661,000 | 633,000 | 640,000 | 187 |
| 2008/03/03 | 650,000 | 650,000 | 628,000 | 641,000 | 292 |
| 2008/02/29 | 677,000 | 679,000 | 654,000 | 663,000 | 334 |
| 2008/02/28 | 711,000 | 711,000 | 666,000 | 676,000 | 246 |
| 2008/02/27 | 673,000 | 707,000 | 673,000 | 704,000 | 316 |
| 2008/02/26 | 675,000 | 678,000 | 660,000 | 673,000 | 146 |
| 2008/02/25 | 649,000 | 674,000 | 649,000 | 673,000 | 281 |
| 2008/02/22 | 617,000 | 642,000 | 614,000 | 642,000 | 269 |
| 2008/02/21 | 611,000 | 624,000 | 609,000 | 617,000 | 636 |
| 2008/02/20 | 649,000 | 652,000 | 614,000 | 615,000 | 610 |
| 2008/02/19 | 630,000 | 641,000 | 628,000 | 640,000 | 339 |
| 2008/02/18 | 632,000 | 637,000 | 623,000 | 630,000 | 177 |
| 2008/02/15 | 630,000 | 636,000 | 613,000 | 636,000 | 362 |
| 2008/02/14 | 610,000 | 635,000 | 599,000 | 630,000 | 561 |
| 2008/02/13 | 591,000 | 597,000 | 587,000 | 590,000 | 672 |
| 2008/02/12 | 592,000 | 594,000 | 581,000 | 590,000 | 490 |
| 2008/02/08 | 608,000 | 608,000 | 585,000 | 593,000 | 532 |
| 2008/02/07 | 611,000 | 615,000 | 583,000 | 598,000 | 816 |
| 2008/02/06 | 603,000 | 622,000 | 603,000 | 610,000 | 637 |
| 2008/02/05 | 643,000 | 653,000 | 626,000 | 633,000 | 597 |
| 2008/02/04 | 665,000 | 672,000 | 635,000 | 653,000 | 333 |
| 2008/02/01 | 669,000 | 675,000 | 664,000 | 665,000 | 430 |
| 2008/01/31 | 667,000 | 675,000 | 657,000 | 657,000 | 610 |
| 2008/01/30 | 688,000 | 700,000 | 688,000 | 697,000 | 205 |
| 2008/01/29 | 692,000 | 708,000 | 665,000 | 688,000 | 329 |
| 2008/01/28 | 699,000 | 705,000 | 685,000 | 689,000 | 492 |
| 2008/01/25 | 708,000 | 708,000 | 690,000 | 705,000 | 805 |
| 2008/01/24 | 681,000 | 705,000 | 681,000 | 696,000 | 450 |
| 2008/01/23 | 657,000 | 672,000 | 654,000 | 670,000 | 414 |
| 2008/01/22 | 660,000 | 670,000 | 601,000 | 621,000 | 677 |
| 2008/01/21 | 685,000 | 688,000 | 660,000 | 670,000 | 291 |
| 2008/01/18 | 680,000 | 712,000 | 679,000 | 695,000 | 627 |
| 2008/01/17 | 650,000 | 690,000 | 645,000 | 690,000 | 563 |
| 2008/01/16 | 610,000 | 645,000 | 580,000 | 632,000 | 825 |
| 2008/01/15 | 680,000 | 680,000 | 623,000 | 645,000 | 476 |
| 2008/01/11 | 704,000 | 704,000 | 680,000 | 687,000 | 694 |
| 2008/01/10 | 717,000 | 720,000 | 702,000 | 715,000 | 247 |
| 2008/01/09 | 733,000 | 745,000 | 715,000 | 727,000 | 391 |
| 2008/01/08 | 740,000 | 759,000 | 739,000 | 753,000 | 155 |
| 2008/01/07 | 723,000 | 780,000 | 720,000 | 745,000 | 495 |
| 2008/01/04 | 793,000 | 793,000 | 719,000 | 722,000 | 352 |