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 |
|---|---|---|---|---|---|
| 2009/12/30 | 675,000 | 682,000 | 667,000 | 682,000 | 165 |
| 2009/12/29 | 651,000 | 676,000 | 645,000 | 676,000 | 263 |
| 2009/12/28 | 647,000 | 654,000 | 642,000 | 651,000 | 138 |
| 2009/12/25 | 637,000 | 644,000 | 635,000 | 643,000 | 67 |
| 2009/12/24 | 635,000 | 640,000 | 632,000 | 640,000 | 89 |
| 2009/12/22 | 633,000 | 635,000 | 630,000 | 632,000 | 98 |
| 2009/12/21 | 639,000 | 639,000 | 632,000 | 632,000 | 70 |
| 2009/12/18 | 633,000 | 635,000 | 629,000 | 635,000 | 131 |
| 2009/12/17 | 641,000 | 642,000 | 632,000 | 640,000 | 88 |
| 2009/12/16 | 633,000 | 641,000 | 627,000 | 634,000 | 357 |
| 2009/12/15 | 650,000 | 658,000 | 625,000 | 632,000 | 585 |
| 2009/12/14 | 667,000 | 667,000 | 645,000 | 647,000 | 331 |
| 2009/12/11 | 664,000 | 667,000 | 660,000 | 666,000 | 174 |
| 2009/12/10 | 666,000 | 668,000 | 658,000 | 664,000 | 135 |
| 2009/12/09 | 671,000 | 674,000 | 655,000 | 666,000 | 260 |
| 2009/12/08 | 705,000 | 705,000 | 683,000 | 683,000 | 152 |
| 2009/12/07 | 710,000 | 715,000 | 705,000 | 714,000 | 164 |
| 2009/12/04 | 690,000 | 703,000 | 690,000 | 703,000 | 189 |
| 2009/12/03 | 691,000 | 699,000 | 675,000 | 683,000 | 173 |
| 2009/12/02 | 698,000 | 703,000 | 688,000 | 691,000 | 154 |
| 2009/12/01 | 657,000 | 720,000 | 655,000 | 703,000 | 250 |
| 2009/11/30 | 648,000 | 662,000 | 638,000 | 658,000 | 175 |
| 2009/11/27 | 655,000 | 661,000 | 646,000 | 657,000 | 114 |
| 2009/11/26 | 660,000 | 662,000 | 658,000 | 660,000 | 166 |
| 2009/11/25 | 668,000 | 669,000 | 659,000 | 661,000 | 211 |
| 2009/11/24 | 668,000 | 681,000 | 665,000 | 679,000 | 104 |
| 2009/11/20 | 664,000 | 684,000 | 664,000 | 668,000 | 292 |
| 2009/11/19 | 672,000 | 672,000 | 656,000 | 660,000 | 263 |
| 2009/11/18 | 688,000 | 688,000 | 660,000 | 665,000 | 174 |
| 2009/11/17 | 682,000 | 688,000 | 679,000 | 679,000 | 88 |
| 2009/11/16 | 685,000 | 691,000 | 682,000 | 682,000 | 80 |
| 2009/11/13 | 683,000 | 687,000 | 675,000 | 675,000 | 153 |
| 2009/11/12 | 689,000 | 696,000 | 678,000 | 683,000 | 113 |
| 2009/11/11 | 683,000 | 690,000 | 681,000 | 689,000 | 114 |
| 2009/11/10 | 684,000 | 685,000 | 680,000 | 683,000 | 78 |
| 2009/11/09 | 685,000 | 690,000 | 679,000 | 683,000 | 72 |
| 2009/11/06 | 689,000 | 689,000 | 680,000 | 680,000 | 97 |
| 2009/11/05 | 700,000 | 702,000 | 682,000 | 682,000 | 254 |
| 2009/11/04 | 693,000 | 703,000 | 689,000 | 689,000 | 177 |
| 2009/11/02 | 700,000 | 702,000 | 693,000 | 700,000 | 158 |
| 2009/10/30 | 682,000 | 692,000 | 679,000 | 687,000 | 154 |
| 2009/10/29 | 688,000 | 695,000 | 676,000 | 676,000 | 219 |
| 2009/10/28 | 681,000 | 697,000 | 679,000 | 688,000 | 153 |
| 2009/10/27 | 681,000 | 691,000 | 676,000 | 681,000 | 200 |
| 2009/10/26 | 683,000 | 693,000 | 683,000 | 683,000 | 142 |
| 2009/10/23 | 681,000 | 688,000 | 675,000 | 687,000 | 322 |
| 2009/10/22 | 683,000 | 689,000 | 672,000 | 686,000 | 218 |
| 2009/10/21 | 688,000 | 697,000 | 687,000 | 690,000 | 100 |
| 2009/10/20 | 684,000 | 717,000 | 679,000 | 696,000 | 193 |
| 2009/10/19 | 678,000 | 690,000 | 674,000 | 674,000 | 202 |
| 2009/10/16 | 695,000 | 699,000 | 671,000 | 671,000 | 130 |
| 2009/10/15 | 693,000 | 704,000 | 687,000 | 694,000 | 116 |
| 2009/10/14 | 690,000 | 699,000 | 683,000 | 683,000 | 89 |
| 2009/10/13 | 694,000 | 701,000 | 685,000 | 700,000 | 133 |
| 2009/10/09 | 720,000 | 720,000 | 694,000 | 694,000 | 199 |
| 2009/10/08 | 704,000 | 728,000 | 704,000 | 710,000 | 270 |
| 2009/10/07 | 709,000 | 719,000 | 701,000 | 714,000 | 168 |
| 2009/10/06 | 702,000 | 715,000 | 693,000 | 699,000 | 155 |
| 2009/10/05 | 676,000 | 689,000 | 669,000 | 673,000 | 192 |
| 2009/10/02 | 702,000 | 703,000 | 680,000 | 681,000 | 379 |
| 2009/10/01 | 715,000 | 720,000 | 710,000 | 711,000 | 239 |
| 2009/09/30 | 736,000 | 736,000 | 719,000 | 730,000 | 237 |
| 2009/09/29 | 713,000 | 738,000 | 710,000 | 730,000 | 302 |
| 2009/09/28 | 736,000 | 740,000 | 718,000 | 729,000 | 236 |
| 2009/09/25 | 715,000 | 749,000 | 707,000 | 740,000 | 870 |
| 2009/09/24 | 685,000 | 711,000 | 683,000 | 711,000 | 411 |
| 2009/09/18 | 680,000 | 683,000 | 664,000 | 683,000 | 407 |
| 2009/09/17 | 680,000 | 684,000 | 671,000 | 671,000 | 197 |
| 2009/09/16 | 680,000 | 680,000 | 670,000 | 672,000 | 68 |
| 2009/09/15 | 680,000 | 682,000 | 675,000 | 680,000 | 256 |
| 2009/09/14 | 665,000 | 685,000 | 661,000 | 683,000 | 517 |
| 2009/09/11 | 648,000 | 661,000 | 647,000 | 656,000 | 318 |
| 2009/09/10 | 650,000 | 664,000 | 647,000 | 651,000 | 199 |
| 2009/09/09 | 638,000 | 648,000 | 638,000 | 648,000 | 183 |
| 2009/09/08 | 643,000 | 651,000 | 636,000 | 639,000 | 144 |
| 2009/09/07 | 651,000 | 654,000 | 640,000 | 643,000 | 78 |
| 2009/09/04 | 652,000 | 655,000 | 650,000 | 651,000 | 95 |
| 2009/09/03 | 657,000 | 657,000 | 645,000 | 645,000 | 97 |
| 2009/09/02 | 645,000 | 659,000 | 636,000 | 657,000 | 140 |
| 2009/09/01 | 639,000 | 648,000 | 639,000 | 642,000 | 218 |
| 2009/08/31 | 639,000 | 643,000 | 635,000 | 635,000 | 259 |
| 2009/08/28 | 638,000 | 641,000 | 632,000 | 635,000 | 148 |
| 2009/08/27 | 639,000 | 639,000 | 632,000 | 634,000 | 163 |
| 2009/08/26 | 654,000 | 654,000 | 637,000 | 640,000 | 188 |
| 2009/08/25 | 658,000 | 659,000 | 650,000 | 650,000 | 85 |
| 2009/08/24 | 650,000 | 665,000 | 650,000 | 654,000 | 113 |
| 2009/08/21 | 658,000 | 659,000 | 650,000 | 658,000 | 73 |
| 2009/08/20 | 650,000 | 656,000 | 645,000 | 653,000 | 165 |
| 2009/08/19 | 645,000 | 648,000 | 637,000 | 642,000 | 157 |
| 2009/08/18 | 650,000 | 650,000 | 635,000 | 635,000 | 160 |
| 2009/08/17 | 669,000 | 669,000 | 655,000 | 656,000 | 111 |
| 2009/08/14 | 662,000 | 676,000 | 660,000 | 675,000 | 1,410 |
| 2009/08/13 | 658,000 | 663,000 | 653,000 | 653,000 | 274 |
| 2009/08/12 | 660,000 | 660,000 | 650,000 | 656,000 | 81 |
| 2009/08/11 | 665,000 | 665,000 | 652,000 | 657,000 | 187 |
| 2009/08/10 | 656,000 | 670,000 | 650,000 | 655,000 | 127 |
| 2009/08/07 | 657,000 | 658,000 | 647,000 | 657,000 | 273 |
| 2009/08/06 | 653,000 | 661,000 | 645,000 | 649,000 | 172 |
| 2009/08/05 | 655,000 | 662,000 | 637,000 | 653,000 | 326 |
| 2009/08/04 | 652,000 | 698,000 | 651,000 | 665,000 | 234 |
| 2009/08/03 | 660,000 | 660,000 | 640,000 | 654,000 | 261 |
| 2009/07/31 | 628,000 | 641,000 | 625,000 | 640,000 | 506 |
| 2009/07/30 | 625,000 | 629,000 | 616,000 | 619,000 | 272 |
| 2009/07/29 | 638,000 | 638,000 | 630,000 | 632,000 | 131 |
| 2009/07/28 | 619,000 | 639,000 | 619,000 | 631,000 | 317 |
| 2009/07/27 | 636,000 | 642,000 | 635,000 | 639,000 | 202 |
| 2009/07/24 | 644,000 | 645,000 | 636,000 | 636,000 | 165 |
| 2009/07/23 | 644,000 | 644,000 | 638,000 | 641,000 | 152 |
| 2009/07/22 | 641,000 | 647,000 | 636,000 | 639,000 | 182 |
| 2009/07/21 | 641,000 | 647,000 | 630,000 | 647,000 | 258 |
| 2009/07/17 | 629,000 | 630,000 | 620,000 | 625,000 | 224 |
| 2009/07/16 | 629,000 | 637,000 | 626,000 | 627,000 | 44 |
| 2009/07/15 | 628,000 | 640,000 | 618,000 | 634,000 | 277 |
| 2009/07/14 | 621,000 | 628,000 | 620,000 | 628,000 | 118 |
| 2009/07/13 | 614,000 | 628,000 | 612,000 | 615,000 | 230 |
| 2009/07/10 | 615,000 | 629,000 | 614,000 | 624,000 | 142 |
| 2009/07/09 | 613,000 | 618,000 | 609,000 | 610,000 | 249 |
| 2009/07/08 | 611,000 | 619,000 | 607,000 | 619,000 | 217 |
| 2009/07/07 | 635,000 | 635,000 | 612,000 | 612,000 | 208 |
| 2009/07/06 | 637,000 | 648,000 | 623,000 | 634,000 | 176 |
| 2009/07/03 | 629,000 | 649,000 | 622,000 | 639,000 | 242 |
| 2009/07/02 | 658,000 | 664,000 | 631,000 | 636,000 | 351 |
| 2009/07/01 | 640,000 | 657,000 | 638,000 | 654,000 | 355 |
| 2009/06/30 | 615,000 | 657,000 | 612,000 | 644,000 | 1,047 |
| 2009/06/29 | 604,000 | 629,000 | 602,000 | 610,000 | 839 |
| 2009/06/26 | 591,000 | 604,000 | 590,000 | 604,000 | 355 |
| 2009/06/25 | 588,000 | 594,000 | 582,000 | 591,000 | 514 |
| 2009/06/24 | 589,000 | 596,000 | 589,000 | 592,000 | 277 |
| 2009/06/23 | 581,000 | 597,000 | 577,000 | 597,000 | 343 |
| 2009/06/22 | 587,000 | 592,000 | 583,000 | 589,000 | 232 |
| 2009/06/19 | 581,000 | 591,000 | 581,000 | 584,000 | 80 |
| 2009/06/18 | 590,000 | 590,000 | 576,000 | 579,000 | 191 |
| 2009/06/17 | 582,000 | 592,000 | 577,000 | 582,000 | 188 |
| 2009/06/16 | 576,000 | 582,000 | 570,000 | 581,000 | 528 |
| 2009/06/15 | 605,000 | 605,000 | 584,000 | 596,000 | 404 |
| 2009/06/12 | 600,000 | 600,000 | 594,000 | 596,000 | 317 |
| 2009/06/11 | 600,000 | 604,000 | 597,000 | 600,000 | 255 |
| 2009/06/10 | 604,000 | 612,000 | 602,000 | 603,000 | 223 |
| 2009/06/09 | 605,000 | 605,000 | 602,000 | 604,000 | 88 |
| 2009/06/08 | 601,000 | 610,000 | 600,000 | 606,000 | 161 |
| 2009/06/05 | 605,000 | 612,000 | 598,000 | 612,000 | 294 |
| 2009/06/04 | 604,000 | 604,000 | 599,000 | 603,000 | 38 |
| 2009/06/03 | 604,000 | 610,000 | 598,000 | 604,000 | 93 |
| 2009/06/02 | 601,000 | 606,000 | 593,000 | 603,000 | 186 |
| 2009/06/01 | 598,000 | 603,000 | 590,000 | 602,000 | 169 |
| 2009/05/29 | 591,000 | 596,000 | 586,000 | 587,000 | 149 |
| 2009/05/28 | 591,000 | 597,000 | 583,000 | 591,000 | 78 |
| 2009/05/27 | 585,000 | 598,000 | 582,000 | 584,000 | 72 |
| 2009/05/26 | 584,000 | 585,000 | 578,000 | 579,000 | 87 |
| 2009/05/25 | 567,000 | 579,000 | 567,000 | 579,000 | 92 |
| 2009/05/22 | 570,000 | 575,000 | 569,000 | 569,000 | 49 |
| 2009/05/21 | 585,000 | 585,000 | 571,000 | 571,000 | 139 |
| 2009/05/20 | 584,000 | 585,000 | 575,000 | 585,000 | 119 |
| 2009/05/19 | 585,000 | 590,000 | 572,000 | 576,000 | 183 |
| 2009/05/18 | 595,000 | 595,000 | 581,000 | 584,000 | 133 |
| 2009/05/15 | 593,000 | 596,000 | 582,000 | 596,000 | 136 |
| 2009/05/14 | 615,000 | 615,000 | 583,000 | 583,000 | 525 |
| 2009/05/13 | 606,000 | 615,000 | 596,000 | 610,000 | 323 |
| 2009/05/12 | 615,000 | 615,000 | 595,000 | 596,000 | 103 |
| 2009/05/11 | 602,000 | 613,000 | 590,000 | 613,000 | 173 |
| 2009/05/08 | 594,000 | 611,000 | 583,000 | 592,000 | 214 |
| 2009/05/07 | 581,000 | 598,000 | 578,000 | 598,000 | 168 |
| 2009/05/01 | 590,000 | 590,000 | 569,000 | 572,000 | 295 |
| 2009/04/30 | 586,000 | 594,000 | 585,000 | 587,000 | 222 |
| 2009/04/28 | 603,000 | 604,000 | 585,000 | 586,000 | 97 |
| 2009/04/27 | 599,000 | 620,000 | 591,000 | 619,000 | 197 |
| 2009/04/24 | 595,000 | 599,000 | 591,000 | 591,000 | 109 |
| 2009/04/23 | 607,000 | 609,000 | 590,000 | 597,000 | 238 |
| 2009/04/22 | 618,000 | 625,000 | 611,000 | 617,000 | 97 |
| 2009/04/21 | 619,000 | 624,000 | 612,000 | 620,000 | 145 |
| 2009/04/20 | 623,000 | 629,000 | 618,000 | 620,000 | 169 |
| 2009/04/17 | 609,000 | 613,000 | 608,000 | 613,000 | 148 |
| 2009/04/16 | 611,000 | 611,000 | 602,000 | 602,000 | 156 |
| 2009/04/15 | 602,000 | 609,000 | 600,000 | 602,000 | 258 |
| 2009/04/14 | 588,000 | 598,000 | 584,000 | 598,000 | 192 |
| 2009/04/13 | 582,000 | 588,000 | 577,000 | 588,000 | 61 |
| 2009/04/10 | 596,000 | 598,000 | 582,000 | 584,000 | 101 |
| 2009/04/09 | 598,000 | 602,000 | 592,000 | 596,000 | 155 |
| 2009/04/08 | 607,000 | 607,000 | 600,000 | 602,000 | 242 |
| 2009/04/07 | 620,000 | 630,000 | 604,000 | 630,000 | 324 |
| 2009/04/06 | 618,000 | 618,000 | 603,000 | 610,000 | 179 |
| 2009/04/03 | 604,000 | 604,000 | 596,000 | 598,000 | 316 |
| 2009/04/02 | 600,000 | 604,000 | 597,000 | 604,000 | 156 |
| 2009/04/01 | 600,000 | 615,000 | 598,000 | 604,000 | 161 |
| 2009/03/31 | 613,000 | 615,000 | 584,000 | 603,000 | 593 |
| 2009/03/30 | 641,000 | 641,000 | 630,000 | 630,000 | 162 |
| 2009/03/27 | 618,000 | 644,000 | 611,000 | 640,000 | 473 |
| 2009/03/26 | 598,000 | 601,000 | 597,000 | 601,000 | 143 |
| 2009/03/25 | 595,000 | 597,000 | 592,000 | 593,000 | 190 |
| 2009/03/24 | 596,000 | 597,000 | 586,000 | 590,000 | 449 |
| 2009/03/23 | 579,000 | 595,000 | 576,000 | 595,000 | 250 |
| 2009/03/19 | 594,000 | 594,000 | 580,000 | 586,000 | 201 |
| 2009/03/18 | 584,000 | 596,000 | 580,000 | 596,000 | 383 |
| 2009/03/17 | 568,000 | 593,000 | 565,000 | 589,000 | 504 |
| 2009/03/16 | 560,000 | 566,000 | 553,000 | 562,000 | 328 |
| 2009/03/13 | 559,000 | 559,000 | 539,000 | 550,000 | 589 |
| 2009/03/12 | 512,000 | 551,000 | 511,000 | 539,000 | 631 |
| 2009/03/11 | 520,000 | 525,000 | 506,000 | 510,000 | 302 |
| 2009/03/10 | 506,000 | 519,000 | 506,000 | 519,000 | 359 |
| 2009/03/09 | 490,000 | 502,000 | 482,000 | 502,000 | 116 |
| 2009/03/06 | 498,000 | 498,000 | 486,000 | 493,000 | 176 |
| 2009/03/05 | 514,000 | 514,000 | 498,000 | 502,000 | 111 |
| 2009/03/04 | 495,000 | 515,000 | 495,000 | 505,000 | 330 |
| 2009/03/03 | 503,000 | 513,000 | 503,000 | 505,000 | 219 |
| 2009/03/02 | 511,000 | 520,000 | 504,000 | 520,000 | 512 |
| 2009/02/27 | 482,000 | 498,000 | 480,000 | 491,000 | 281 |
| 2009/02/26 | 485,000 | 492,000 | 477,000 | 477,000 | 352 |
| 2009/02/25 | 485,000 | 485,000 | 471,000 | 480,000 | 251 |
| 2009/02/24 | 473,000 | 483,000 | 468,000 | 483,000 | 273 |
| 2009/02/23 | 475,000 | 483,000 | 468,000 | 468,000 | 174 |
| 2009/02/20 | 460,000 | 484,000 | 455,000 | 477,000 | 280 |
| 2009/02/19 | 461,000 | 462,000 | 452,000 | 455,000 | 286 |
| 2009/02/18 | 480,000 | 483,000 | 458,000 | 460,000 | 308 |
| 2009/02/17 | 484,000 | 485,000 | 481,000 | 484,000 | 114 |
| 2009/02/16 | 484,000 | 487,000 | 482,000 | 482,000 | 61 |
| 2009/02/13 | 486,000 | 489,000 | 482,000 | 489,000 | 100 |
| 2009/02/12 | 488,000 | 488,000 | 482,000 | 484,000 | 144 |
| 2009/02/10 | 486,000 | 490,000 | 484,000 | 485,000 | 38 |
| 2009/02/09 | 485,000 | 489,000 | 481,000 | 481,000 | 91 |
| 2009/02/06 | 482,000 | 487,000 | 480,000 | 484,000 | 102 |
| 2009/02/05 | 485,000 | 488,000 | 479,000 | 482,000 | 185 |
| 2009/02/04 | 490,000 | 494,000 | 485,000 | 485,000 | 139 |
| 2009/02/03 | 491,000 | 498,000 | 490,000 | 495,000 | 119 |
| 2009/02/02 | 495,000 | 498,000 | 489,000 | 489,000 | 109 |
| 2009/01/30 | 503,000 | 503,000 | 493,000 | 500,000 | 111 |
| 2009/01/29 | 501,000 | 508,000 | 499,000 | 499,000 | 104 |
| 2009/01/28 | 497,000 | 503,000 | 495,000 | 498,000 | 174 |
| 2009/01/27 | 492,000 | 504,000 | 490,000 | 496,000 | 362 |
| 2009/01/26 | 509,000 | 514,000 | 503,000 | 503,000 | 510 |
| 2009/01/23 | 507,000 | 529,000 | 501,000 | 517,000 | 577 |
| 2009/01/22 | 496,000 | 505,000 | 489,000 | 505,000 | 349 |
| 2009/01/21 | 485,000 | 497,000 | 485,000 | 491,000 | 213 |
| 2009/01/20 | 498,000 | 499,000 | 486,000 | 490,000 | 280 |
| 2009/01/19 | 506,000 | 510,000 | 496,000 | 498,000 | 318 |
| 2009/01/16 | 506,000 | 511,000 | 504,000 | 508,000 | 246 |
| 2009/01/15 | 512,000 | 518,000 | 509,000 | 510,000 | 315 |
| 2009/01/14 | 522,000 | 532,000 | 515,000 | 515,000 | 187 |
| 2009/01/13 | 532,000 | 534,000 | 523,000 | 523,000 | 251 |
| 2009/01/09 | 541,000 | 544,000 | 530,000 | 535,000 | 238 |
| 2009/01/08 | 545,000 | 555,000 | 541,000 | 541,000 | 219 |
| 2009/01/07 | 559,000 | 559,000 | 548,000 | 551,000 | 146 |
| 2009/01/06 | 550,000 | 556,000 | 543,000 | 549,000 | 239 |
| 2009/01/05 | 548,000 | 557,000 | 545,000 | 557,000 | 114 |