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 |
|---|---|---|---|---|---|
| 2010/12/30 | 769,000 | 769,000 | 762,000 | 766,000 | 224 |
| 2010/12/29 | 760,000 | 765,000 | 757,000 | 759,000 | 201 |
| 2010/12/28 | 769,000 | 779,000 | 753,000 | 753,000 | 685 |
| 2010/12/27 | 755,000 | 760,000 | 755,000 | 756,000 | 294 |
| 2010/12/24 | 746,000 | 753,000 | 746,000 | 751,000 | 399 |
| 2010/12/22 | 744,000 | 749,000 | 742,000 | 748,000 | 298 |
| 2010/12/21 | 730,000 | 740,000 | 729,000 | 740,000 | 197 |
| 2010/12/20 | 725,000 | 731,000 | 722,000 | 729,000 | 210 |
| 2010/12/17 | 742,000 | 744,000 | 724,000 | 727,000 | 343 |
| 2010/12/16 | 749,000 | 749,000 | 733,000 | 739,000 | 606 |
| 2010/12/15 | 727,000 | 750,000 | 727,000 | 750,000 | 799 |
| 2010/12/14 | 724,000 | 735,000 | 724,000 | 733,000 | 343 |
| 2010/12/13 | 724,000 | 731,000 | 722,000 | 728,000 | 427 |
| 2010/12/10 | 723,000 | 726,000 | 720,000 | 720,000 | 247 |
| 2010/12/09 | 721,000 | 731,000 | 721,000 | 725,000 | 294 |
| 2010/12/08 | 727,000 | 728,000 | 719,000 | 723,000 | 304 |
| 2010/12/07 | 727,000 | 727,000 | 718,000 | 718,000 | 391 |
| 2010/12/06 | 727,000 | 730,000 | 715,000 | 730,000 | 307 |
| 2010/12/03 | 722,000 | 728,000 | 719,000 | 723,000 | 466 |
| 2010/12/02 | 723,000 | 729,000 | 712,000 | 714,000 | 702 |
| 2010/12/01 | 713,000 | 728,000 | 712,000 | 722,000 | 521 |
| 2010/11/30 | 713,000 | 718,000 | 711,000 | 712,000 | 360 |
| 2010/11/29 | 715,000 | 724,000 | 713,000 | 714,000 | 351 |
| 2010/11/26 | 714,000 | 715,000 | 709,000 | 712,000 | 350 |
| 2010/11/25 | 708,000 | 714,000 | 708,000 | 714,000 | 238 |
| 2010/11/24 | 694,000 | 710,000 | 694,000 | 708,000 | 347 |
| 2010/11/22 | 697,000 | 705,000 | 694,000 | 697,000 | 278 |
| 2010/11/19 | 699,000 | 702,000 | 696,000 | 699,000 | 264 |
| 2010/11/18 | 700,000 | 703,000 | 697,000 | 702,000 | 668 |
| 2010/11/17 | 697,000 | 700,000 | 696,000 | 700,000 | 276 |
| 2010/11/16 | 692,000 | 696,000 | 690,000 | 696,000 | 416 |
| 2010/11/15 | 685,000 | 691,000 | 685,000 | 687,000 | 192 |
| 2010/11/12 | 679,000 | 689,000 | 677,000 | 685,000 | 239 |
| 2010/11/11 | 685,000 | 691,000 | 675,000 | 680,000 | 677 |
| 2010/11/10 | 679,000 | 689,000 | 675,000 | 687,000 | 485 |
| 2010/11/09 | 677,000 | 687,000 | 675,000 | 681,000 | 340 |
| 2010/11/08 | 679,000 | 682,000 | 666,000 | 677,000 | 781 |
| 2010/11/05 | 671,000 | 675,000 | 659,000 | 669,000 | 1,381 |
| 2010/11/04 | 681,000 | 683,000 | 669,000 | 672,000 | 295 |
| 2010/11/02 | 675,000 | 686,000 | 671,000 | 672,000 | 503 |
| 2010/11/01 | 666,000 | 688,000 | 666,000 | 677,000 | 713 |
| 2010/10/29 | 652,000 | 663,000 | 650,000 | 663,000 | 280 |
| 2010/10/28 | 659,000 | 666,000 | 651,000 | 652,000 | 536 |
| 2010/10/27 | 651,000 | 665,000 | 651,000 | 658,000 | 553 |
| 2010/10/26 | 645,000 | 658,000 | 645,000 | 648,000 | 361 |
| 2010/10/25 | 644,000 | 647,000 | 639,000 | 643,000 | 333 |
| 2010/10/22 | 663,000 | 667,000 | 635,000 | 636,000 | 3,400 |
| 2010/10/21 | 664,000 | 669,000 | 662,000 | 662,000 | 305 |
| 2010/10/20 | 665,000 | 668,000 | 661,000 | 665,000 | 267 |
| 2010/10/19 | 662,000 | 674,000 | 662,000 | 670,000 | 262 |
| 2010/10/18 | 668,000 | 669,000 | 664,000 | 664,000 | 164 |
| 2010/10/15 | 677,000 | 677,000 | 668,000 | 668,000 | 247 |
| 2010/10/14 | 674,000 | 677,000 | 672,000 | 676,000 | 162 |
| 2010/10/13 | 669,000 | 679,000 | 669,000 | 676,000 | 175 |
| 2010/10/12 | 677,000 | 684,000 | 665,000 | 666,000 | 316 |
| 2010/10/08 | 674,000 | 679,000 | 669,000 | 677,000 | 208 |
| 2010/10/07 | 681,000 | 682,000 | 671,000 | 678,000 | 236 |
| 2010/10/06 | 690,000 | 701,000 | 680,000 | 682,000 | 940 |
| 2010/10/05 | 681,000 | 692,000 | 667,000 | 690,000 | 741 |
| 2010/10/04 | 687,000 | 689,000 | 684,000 | 685,000 | 543 |
| 2010/10/01 | 686,000 | 689,000 | 679,000 | 686,000 | 943 |
| 2010/09/30 | 687,000 | 688,000 | 676,000 | 686,000 | 301 |
| 2010/09/29 | 673,000 | 687,000 | 673,000 | 685,000 | 432 |
| 2010/09/28 | 665,000 | 675,000 | 665,000 | 675,000 | 365 |
| 2010/09/27 | 674,000 | 674,000 | 665,000 | 668,000 | 298 |
| 2010/09/24 | 661,000 | 672,000 | 660,000 | 671,000 | 449 |
| 2010/09/22 | 654,000 | 667,000 | 649,000 | 663,000 | 489 |
| 2010/09/21 | 650,000 | 657,000 | 649,000 | 655,000 | 489 |
| 2010/09/17 | 645,000 | 647,000 | 642,000 | 647,000 | 245 |
| 2010/09/16 | 645,000 | 646,000 | 642,000 | 644,000 | 282 |
| 2010/09/15 | 644,000 | 649,000 | 641,000 | 641,000 | 555 |
| 2010/09/14 | 642,000 | 645,000 | 641,000 | 645,000 | 199 |
| 2010/09/13 | 644,000 | 645,000 | 641,000 | 643,000 | 183 |
| 2010/09/10 | 642,000 | 645,000 | 640,000 | 642,000 | 185 |
| 2010/09/09 | 644,000 | 644,000 | 640,000 | 640,000 | 287 |
| 2010/09/08 | 639,000 | 643,000 | 639,000 | 643,000 | 211 |
| 2010/09/07 | 643,000 | 644,000 | 639,000 | 639,000 | 601 |
| 2010/09/06 | 647,000 | 648,000 | 641,000 | 646,000 | 270 |
| 2010/09/03 | 644,000 | 648,000 | 643,000 | 645,000 | 564 |
| 2010/09/02 | 640,000 | 646,000 | 639,000 | 646,000 | 1,072 |
| 2010/09/01 | 635,000 | 640,000 | 635,000 | 640,000 | 827 |
| 2010/08/31 | 635,000 | 640,000 | 634,000 | 636,000 | 2,886 |
| 2010/08/30 | 649,000 | 650,000 | 639,000 | 639,000 | 1,755 |
| 2010/08/27 | 646,000 | 652,000 | 640,000 | 648,000 | 1,334 |
| 2010/08/26 | 640,000 | 646,000 | 640,000 | 644,000 | 2,574 |
| 2010/08/25 | 652,000 | 665,000 | 650,000 | 660,000 | 716 |
| 2010/08/24 | 644,000 | 667,000 | 639,000 | 652,000 | 1,726 |
| 2010/08/23 | 645,000 | 657,000 | 638,000 | 647,000 | 726 |
| 2010/08/20 | 665,000 | 665,000 | 645,000 | 648,000 | 522 |
| 2010/08/19 | 667,000 | 671,000 | 663,000 | 669,000 | 138 |
| 2010/08/18 | 675,000 | 676,000 | 664,000 | 667,000 | 183 |
| 2010/08/17 | 673,000 | 676,000 | 662,000 | 675,000 | 188 |
| 2010/08/16 | 666,000 | 670,000 | 663,000 | 669,000 | 74 |
| 2010/08/13 | 658,000 | 677,000 | 658,000 | 666,000 | 419 |
| 2010/08/12 | 665,000 | 665,000 | 659,000 | 659,000 | 330 |
| 2010/08/11 | 674,000 | 674,000 | 664,000 | 665,000 | 434 |
| 2010/08/10 | 680,000 | 681,000 | 673,000 | 674,000 | 233 |
| 2010/08/09 | 681,000 | 684,000 | 676,000 | 678,000 | 272 |
| 2010/08/06 | 686,000 | 688,000 | 685,000 | 688,000 | 286 |
| 2010/08/05 | 685,000 | 693,000 | 685,000 | 693,000 | 230 |
| 2010/08/04 | 695,000 | 697,000 | 683,000 | 683,000 | 292 |
| 2010/08/03 | 715,000 | 716,000 | 697,000 | 700,000 | 352 |
| 2010/08/02 | 714,000 | 715,000 | 709,000 | 714,000 | 383 |
| 2010/07/30 | 716,000 | 716,000 | 706,000 | 709,000 | 239 |
| 2010/07/29 | 715,000 | 719,000 | 710,000 | 719,000 | 272 |
| 2010/07/28 | 716,000 | 722,000 | 711,000 | 719,000 | 182 |
| 2010/07/27 | 728,000 | 733,000 | 721,000 | 733,000 | 337 |
| 2010/07/26 | 730,000 | 732,000 | 718,000 | 727,000 | 283 |
| 2010/07/23 | 721,000 | 733,000 | 715,000 | 723,000 | 358 |
| 2010/07/22 | 728,000 | 729,000 | 722,000 | 725,000 | 118 |
| 2010/07/21 | 713,000 | 729,000 | 713,000 | 729,000 | 149 |
| 2010/07/20 | 710,000 | 720,000 | 705,000 | 712,000 | 418 |
| 2010/07/16 | 714,000 | 716,000 | 710,000 | 716,000 | 199 |
| 2010/07/15 | 709,000 | 715,000 | 702,000 | 714,000 | 119 |
| 2010/07/14 | 704,000 | 708,000 | 704,000 | 708,000 | 53 |
| 2010/07/13 | 700,000 | 707,000 | 700,000 | 702,000 | 111 |
| 2010/07/12 | 698,000 | 705,000 | 697,000 | 701,000 | 59 |
| 2010/07/09 | 703,000 | 707,000 | 692,000 | 700,000 | 173 |
| 2010/07/08 | 700,000 | 705,000 | 698,000 | 703,000 | 82 |
| 2010/07/07 | 717,000 | 717,000 | 697,000 | 697,000 | 159 |
| 2010/07/06 | 696,000 | 701,000 | 689,000 | 692,000 | 99 |
| 2010/07/05 | 687,000 | 702,000 | 687,000 | 701,000 | 113 |
| 2010/07/02 | 684,000 | 690,000 | 680,000 | 687,000 | 157 |
| 2010/07/01 | 689,000 | 692,000 | 683,000 | 687,000 | 226 |
| 2010/06/30 | 688,000 | 693,000 | 677,000 | 691,000 | 286 |
| 2010/06/29 | 692,000 | 708,000 | 688,000 | 697,000 | 354 |
| 2010/06/28 | 695,000 | 701,000 | 690,000 | 697,000 | 226 |
| 2010/06/25 | 692,000 | 703,000 | 688,000 | 697,000 | 164 |
| 2010/06/24 | 680,000 | 709,000 | 674,000 | 701,000 | 312 |
| 2010/06/23 | 674,000 | 680,000 | 674,000 | 680,000 | 118 |
| 2010/06/22 | 672,000 | 684,000 | 668,000 | 684,000 | 138 |
| 2010/06/21 | 680,000 | 680,000 | 674,000 | 674,000 | 73 |
| 2010/06/18 | 681,000 | 681,000 | 677,000 | 680,000 | 71 |
| 2010/06/17 | 677,000 | 681,000 | 673,000 | 681,000 | 115 |
| 2010/06/16 | 674,000 | 679,000 | 671,000 | 679,000 | 92 |
| 2010/06/15 | 681,000 | 681,000 | 670,000 | 671,000 | 228 |
| 2010/06/14 | 689,000 | 691,000 | 678,000 | 682,000 | 78 |
| 2010/06/11 | 680,000 | 688,000 | 675,000 | 688,000 | 154 |
| 2010/06/10 | 651,000 | 660,000 | 651,000 | 660,000 | 116 |
| 2010/06/09 | 662,000 | 662,000 | 648,000 | 651,000 | 316 |
| 2010/06/08 | 665,000 | 666,000 | 660,000 | 663,000 | 210 |
| 2010/06/07 | 677,000 | 677,000 | 666,000 | 667,000 | 274 |
| 2010/06/04 | 688,000 | 689,000 | 677,000 | 679,000 | 142 |
| 2010/06/03 | 688,000 | 691,000 | 688,000 | 688,000 | 93 |
| 2010/06/02 | 683,000 | 694,000 | 683,000 | 690,000 | 126 |
| 2010/06/01 | 688,000 | 693,000 | 686,000 | 688,000 | 151 |
| 2010/05/31 | 688,000 | 691,000 | 684,000 | 684,000 | 225 |
| 2010/05/28 | 693,000 | 697,000 | 689,000 | 689,000 | 148 |
| 2010/05/27 | 685,000 | 691,000 | 684,000 | 689,000 | 127 |
| 2010/05/26 | 684,000 | 692,000 | 681,000 | 688,000 | 253 |
| 2010/05/25 | 688,000 | 697,000 | 678,000 | 688,000 | 294 |
| 2010/05/24 | 685,000 | 690,000 | 682,000 | 685,000 | 148 |
| 2010/05/21 | 679,000 | 688,000 | 679,000 | 685,000 | 201 |
| 2010/05/20 | 691,000 | 696,000 | 690,000 | 691,000 | 152 |
| 2010/05/19 | 685,000 | 696,000 | 685,000 | 690,000 | 209 |
| 2010/05/18 | 712,000 | 714,000 | 690,000 | 690,000 | 416 |
| 2010/05/17 | 715,000 | 715,000 | 707,000 | 707,000 | 176 |
| 2010/05/14 | 705,000 | 719,000 | 705,000 | 719,000 | 127 |
| 2010/05/13 | 712,000 | 712,000 | 704,000 | 709,000 | 185 |
| 2010/05/12 | 715,000 | 720,000 | 706,000 | 707,000 | 208 |
| 2010/05/11 | 744,000 | 745,000 | 716,000 | 716,000 | 429 |
| 2010/05/10 | 740,000 | 747,000 | 739,000 | 743,000 | 173 |
| 2010/05/07 | 747,000 | 753,000 | 726,000 | 750,000 | 283 |
| 2010/05/06 | 746,000 | 755,000 | 731,000 | 752,000 | 221 |
| 2010/04/30 | 745,000 | 752,000 | 742,000 | 752,000 | 366 |
| 2010/04/28 | 738,000 | 744,000 | 736,000 | 740,000 | 125 |
| 2010/04/27 | 739,000 | 745,000 | 732,000 | 738,000 | 145 |
| 2010/04/26 | 730,000 | 744,000 | 726,000 | 740,000 | 401 |
| 2010/04/23 | 732,000 | 737,000 | 727,000 | 734,000 | 185 |
| 2010/04/22 | 721,000 | 732,000 | 719,000 | 732,000 | 144 |
| 2010/04/21 | 721,000 | 724,000 | 719,000 | 721,000 | 88 |
| 2010/04/20 | 724,000 | 727,000 | 718,000 | 725,000 | 100 |
| 2010/04/19 | 725,000 | 725,000 | 714,000 | 714,000 | 273 |
| 2010/04/16 | 730,000 | 738,000 | 729,000 | 736,000 | 230 |
| 2010/04/15 | 729,000 | 729,000 | 720,000 | 727,000 | 188 |
| 2010/04/14 | 716,000 | 725,000 | 716,000 | 721,000 | 316 |
| 2010/04/13 | 718,000 | 718,000 | 715,000 | 715,000 | 220 |
| 2010/04/12 | 717,000 | 720,000 | 715,000 | 718,000 | 142 |
| 2010/04/09 | 716,000 | 721,000 | 715,000 | 716,000 | 164 |
| 2010/04/08 | 719,000 | 720,000 | 712,000 | 715,000 | 213 |
| 2010/04/07 | 731,000 | 731,000 | 714,000 | 724,000 | 272 |
| 2010/04/06 | 744,000 | 744,000 | 731,000 | 731,000 | 139 |
| 2010/04/05 | 746,000 | 750,000 | 732,000 | 734,000 | 255 |
| 2010/04/02 | 723,000 | 731,000 | 715,000 | 731,000 | 252 |
| 2010/04/01 | 731,000 | 732,000 | 718,000 | 724,000 | 382 |
| 2010/03/31 | 736,000 | 750,000 | 733,000 | 749,000 | 159 |
| 2010/03/30 | 731,000 | 751,000 | 731,000 | 746,000 | 150 |
| 2010/03/29 | 723,000 | 736,000 | 723,000 | 730,000 | 100 |
| 2010/03/26 | 723,000 | 732,000 | 710,000 | 732,000 | 173 |
| 2010/03/25 | 708,000 | 725,000 | 707,000 | 713,000 | 265 |
| 2010/03/24 | 725,000 | 726,000 | 714,000 | 720,000 | 289 |
| 2010/03/23 | 741,000 | 745,000 | 722,000 | 725,000 | 356 |
| 2010/03/19 | 757,000 | 767,000 | 740,000 | 754,000 | 545 |
| 2010/03/18 | 730,000 | 768,000 | 730,000 | 760,000 | 807 |
| 2010/03/17 | 722,000 | 735,000 | 722,000 | 730,000 | 632 |
| 2010/03/16 | 715,000 | 743,000 | 710,000 | 721,000 | 972 |
| 2010/03/15 | 696,000 | 706,000 | 695,000 | 700,000 | 343 |
| 2010/03/12 | 690,000 | 693,000 | 683,000 | 692,000 | 197 |
| 2010/03/11 | 686,000 | 689,000 | 680,000 | 689,000 | 140 |
| 2010/03/10 | 675,000 | 688,000 | 675,000 | 687,000 | 133 |
| 2010/03/09 | 681,000 | 690,000 | 681,000 | 685,000 | 209 |
| 2010/03/08 | 693,000 | 694,000 | 679,000 | 690,000 | 366 |
| 2010/03/05 | 685,000 | 701,000 | 685,000 | 693,000 | 966 |
| 2010/03/04 | 683,000 | 684,000 | 678,000 | 682,000 | 269 |
| 2010/03/03 | 679,000 | 683,000 | 672,000 | 683,000 | 264 |
| 2010/03/02 | 667,000 | 681,000 | 667,000 | 679,000 | 397 |
| 2010/03/01 | 658,000 | 669,000 | 656,000 | 667,000 | 460 |
| 2010/02/26 | 646,000 | 655,000 | 644,000 | 655,000 | 344 |
| 2010/02/25 | 646,000 | 653,000 | 644,000 | 652,000 | 701 |
| 2010/02/24 | 645,000 | 653,000 | 641,000 | 646,000 | 1,892 |
| 2010/02/23 | 660,000 | 669,000 | 656,000 | 660,000 | 868 |
| 2010/02/22 | 651,000 | 663,000 | 650,000 | 660,000 | 750 |
| 2010/02/19 | 642,000 | 650,000 | 637,000 | 647,000 | 1,119 |
| 2010/02/18 | 654,000 | 657,000 | 652,000 | 652,000 | 299 |
| 2010/02/17 | 647,000 | 654,000 | 645,000 | 654,000 | 672 |
| 2010/02/16 | 638,000 | 650,000 | 638,000 | 644,000 | 311 |
| 2010/02/15 | 650,000 | 650,000 | 636,000 | 642,000 | 201 |
| 2010/02/12 | 629,000 | 650,000 | 629,000 | 644,000 | 463 |
| 2010/02/10 | 607,000 | 627,000 | 607,000 | 619,000 | 176 |
| 2010/02/09 | 620,000 | 622,000 | 602,000 | 602,000 | 331 |
| 2010/02/08 | 628,000 | 632,000 | 626,000 | 626,000 | 168 |
| 2010/02/05 | 631,000 | 632,000 | 629,000 | 630,000 | 500 |
| 2010/02/04 | 652,000 | 654,000 | 649,000 | 652,000 | 93 |
| 2010/02/03 | 654,000 | 654,000 | 648,000 | 651,000 | 123 |
| 2010/02/02 | 647,000 | 650,000 | 644,000 | 649,000 | 254 |
| 2010/02/01 | 635,000 | 640,000 | 634,000 | 639,000 | 340 |
| 2010/01/29 | 650,000 | 658,000 | 630,000 | 633,000 | 447 |
| 2010/01/28 | 655,000 | 661,000 | 646,000 | 648,000 | 433 |
| 2010/01/27 | 667,000 | 667,000 | 661,000 | 662,000 | 237 |
| 2010/01/26 | 692,000 | 695,000 | 687,000 | 687,000 | 269 |
| 2010/01/25 | 691,000 | 697,000 | 690,000 | 691,000 | 282 |
| 2010/01/22 | 691,000 | 697,000 | 691,000 | 696,000 | 229 |
| 2010/01/21 | 710,000 | 710,000 | 696,000 | 696,000 | 152 |
| 2010/01/20 | 700,000 | 716,000 | 698,000 | 714,000 | 132 |
| 2010/01/19 | 697,000 | 699,000 | 695,000 | 699,000 | 95 |
| 2010/01/18 | 689,000 | 698,000 | 689,000 | 698,000 | 89 |
| 2010/01/15 | 694,000 | 701,000 | 688,000 | 695,000 | 378 |
| 2010/01/14 | 690,000 | 699,000 | 689,000 | 699,000 | 151 |
| 2010/01/13 | 690,000 | 697,000 | 682,000 | 697,000 | 201 |
| 2010/01/12 | 692,000 | 697,000 | 692,000 | 696,000 | 103 |
| 2010/01/08 | 692,000 | 702,000 | 690,000 | 692,000 | 124 |
| 2010/01/07 | 695,000 | 699,000 | 687,000 | 692,000 | 128 |
| 2010/01/06 | 707,000 | 711,000 | 686,000 | 697,000 | 276 |
| 2010/01/05 | 698,000 | 722,000 | 694,000 | 722,000 | 413 |
| 2010/01/04 | 682,000 | 697,000 | 678,000 | 697,000 | 113 |