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 |
|---|---|---|---|---|---|
| 2011/12/30 | 665,000 | 668,000 | 661,000 | 667,000 | 73 |
| 2011/12/29 | 662,000 | 663,000 | 659,000 | 663,000 | 42 |
| 2011/12/28 | 664,000 | 670,000 | 664,000 | 667,000 | 83 |
| 2011/12/27 | 654,000 | 670,000 | 654,000 | 670,000 | 217 |
| 2011/12/26 | 658,000 | 660,000 | 654,000 | 660,000 | 169 |
| 2011/12/22 | 657,000 | 658,000 | 651,000 | 654,000 | 166 |
| 2011/12/21 | 648,000 | 657,000 | 648,000 | 657,000 | 170 |
| 2011/12/20 | 650,000 | 654,000 | 646,000 | 650,000 | 46 |
| 2011/12/19 | 646,000 | 651,000 | 642,000 | 650,000 | 123 |
| 2011/12/16 | 646,000 | 649,000 | 636,000 | 645,000 | 99 |
| 2011/12/15 | 644,000 | 651,000 | 636,000 | 636,000 | 148 |
| 2011/12/14 | 640,000 | 652,000 | 639,000 | 644,000 | 123 |
| 2011/12/13 | 640,000 | 646,000 | 640,000 | 642,000 | 113 |
| 2011/12/12 | 655,000 | 662,000 | 649,000 | 649,000 | 108 |
| 2011/12/09 | 656,000 | 656,000 | 648,000 | 655,000 | 142 |
| 2011/12/08 | 647,000 | 663,000 | 647,000 | 657,000 | 203 |
| 2011/12/07 | 650,000 | 659,000 | 640,000 | 647,000 | 277 |
| 2011/12/06 | 651,000 | 656,000 | 639,000 | 651,000 | 147 |
| 2011/12/05 | 637,000 | 658,000 | 630,000 | 647,000 | 197 |
| 2011/12/02 | 623,000 | 633,000 | 620,000 | 631,000 | 99 |
| 2011/12/01 | 634,000 | 634,000 | 617,000 | 619,000 | 270 |
| 2011/11/30 | 628,000 | 633,000 | 623,000 | 627,000 | 236 |
| 2011/11/29 | 619,000 | 632,000 | 619,000 | 628,000 | 253 |
| 2011/11/28 | 615,000 | 619,000 | 608,000 | 608,000 | 128 |
| 2011/11/25 | 610,000 | 613,000 | 609,000 | 612,000 | 120 |
| 2011/11/24 | 617,000 | 619,000 | 606,000 | 607,000 | 167 |
| 2011/11/22 | 609,000 | 624,000 | 608,000 | 615,000 | 195 |
| 2011/11/21 | 622,000 | 622,000 | 615,000 | 615,000 | 91 |
| 2011/11/18 | 627,000 | 627,000 | 619,000 | 622,000 | 194 |
| 2011/11/17 | 629,000 | 631,000 | 625,000 | 627,000 | 246 |
| 2011/11/16 | 646,000 | 650,000 | 630,000 | 631,000 | 175 |
| 2011/11/15 | 652,000 | 654,000 | 648,000 | 648,000 | 113 |
| 2011/11/14 | 654,000 | 662,000 | 654,000 | 654,000 | 113 |
| 2011/11/11 | 650,000 | 655,000 | 649,000 | 654,000 | 172 |
| 2011/11/10 | 653,000 | 657,000 | 650,000 | 651,000 | 170 |
| 2011/11/09 | 659,000 | 668,000 | 657,000 | 663,000 | 134 |
| 2011/11/08 | 666,000 | 666,000 | 659,000 | 661,000 | 174 |
| 2011/11/07 | 675,000 | 675,000 | 661,000 | 662,000 | 182 |
| 2011/11/04 | 676,000 | 679,000 | 674,000 | 677,000 | 156 |
| 2011/11/02 | 677,000 | 683,000 | 674,000 | 683,000 | 209 |
| 2011/11/01 | 675,000 | 687,000 | 671,000 | 685,000 | 248 |
| 2011/10/31 | 675,000 | 684,000 | 671,000 | 678,000 | 312 |
| 2011/10/28 | 660,000 | 677,000 | 660,000 | 677,000 | 185 |
| 2011/10/27 | 655,000 | 662,000 | 655,000 | 658,000 | 101 |
| 2011/10/26 | 654,000 | 657,000 | 653,000 | 654,000 | 57 |
| 2011/10/25 | 657,000 | 658,000 | 653,000 | 653,000 | 58 |
| 2011/10/24 | 652,000 | 657,000 | 651,000 | 653,000 | 113 |
| 2011/10/21 | 650,000 | 653,000 | 648,000 | 648,000 | 99 |
| 2011/10/20 | 651,000 | 657,000 | 650,000 | 652,000 | 123 |
| 2011/10/19 | 656,000 | 660,000 | 651,000 | 653,000 | 205 |
| 2011/10/18 | 657,000 | 659,000 | 656,000 | 659,000 | 38 |
| 2011/10/17 | 660,000 | 660,000 | 657,000 | 657,000 | 112 |
| 2011/10/14 | 670,000 | 670,000 | 657,000 | 657,000 | 213 |
| 2011/10/13 | 655,000 | 673,000 | 654,000 | 671,000 | 202 |
| 2011/10/12 | 652,000 | 655,000 | 651,000 | 651,000 | 164 |
| 2011/10/11 | 653,000 | 656,000 | 651,000 | 651,000 | 280 |
| 2011/10/07 | 657,000 | 660,000 | 652,000 | 652,000 | 165 |
| 2011/10/06 | 660,000 | 668,000 | 657,000 | 660,000 | 156 |
| 2011/10/05 | 672,000 | 673,000 | 655,000 | 660,000 | 328 |
| 2011/10/04 | 689,000 | 692,000 | 672,000 | 675,000 | 153 |
| 2011/10/03 | 674,000 | 689,000 | 669,000 | 689,000 | 311 |
| 2011/09/30 | 670,000 | 684,000 | 670,000 | 674,000 | 410 |
| 2011/09/29 | 674,000 | 688,000 | 662,000 | 671,000 | 668 |
| 2011/09/28 | 679,000 | 690,000 | 679,000 | 688,000 | 280 |
| 2011/09/27 | 695,000 | 695,000 | 673,000 | 689,000 | 464 |
| 2011/09/26 | 704,000 | 704,000 | 692,000 | 695,000 | 351 |
| 2011/09/22 | 705,000 | 705,000 | 699,000 | 705,000 | 172 |
| 2011/09/21 | 696,000 | 711,000 | 696,000 | 709,000 | 124 |
| 2011/09/20 | 699,000 | 704,000 | 691,000 | 700,000 | 291 |
| 2011/09/16 | 686,000 | 699,000 | 686,000 | 699,000 | 182 |
| 2011/09/15 | 686,000 | 694,000 | 683,000 | 693,000 | 256 |
| 2011/09/14 | 692,000 | 697,000 | 688,000 | 688,000 | 397 |
| 2011/09/13 | 698,000 | 702,000 | 691,000 | 696,000 | 200 |
| 2011/09/12 | 704,000 | 707,000 | 699,000 | 700,000 | 298 |
| 2011/09/09 | 703,000 | 711,000 | 693,000 | 711,000 | 359 |
| 2011/09/08 | 696,000 | 697,000 | 689,000 | 693,000 | 201 |
| 2011/09/07 | 698,000 | 700,000 | 692,000 | 696,000 | 151 |
| 2011/09/06 | 700,000 | 707,000 | 699,000 | 699,000 | 163 |
| 2011/09/05 | 704,000 | 709,000 | 703,000 | 703,000 | 129 |
| 2011/09/02 | 713,000 | 713,000 | 698,000 | 698,000 | 63 |
| 2011/09/01 | 706,000 | 712,000 | 700,000 | 705,000 | 133 |
| 2011/08/31 | 700,000 | 702,000 | 696,000 | 696,000 | 155 |
| 2011/08/30 | 708,000 | 708,000 | 700,000 | 700,000 | 114 |
| 2011/08/29 | 695,000 | 709,000 | 695,000 | 708,000 | 76 |
| 2011/08/26 | 705,000 | 705,000 | 692,000 | 695,000 | 226 |
| 2011/08/25 | 702,000 | 705,000 | 699,000 | 705,000 | 212 |
| 2011/08/24 | 703,000 | 704,000 | 697,000 | 701,000 | 328 |
| 2011/08/23 | 707,000 | 710,000 | 703,000 | 705,000 | 250 |
| 2011/08/22 | 717,000 | 724,000 | 708,000 | 714,000 | 206 |
| 2011/08/19 | 706,000 | 733,000 | 706,000 | 722,000 | 509 |
| 2011/08/18 | 719,000 | 723,000 | 715,000 | 721,000 | 74 |
| 2011/08/17 | 706,000 | 726,000 | 699,000 | 719,000 | 440 |
| 2011/08/16 | 700,000 | 713,000 | 700,000 | 706,000 | 123 |
| 2011/08/15 | 688,000 | 695,000 | 685,000 | 694,000 | 338 |
| 2011/08/12 | 684,000 | 690,000 | 677,000 | 688,000 | 199 |
| 2011/08/11 | 684,000 | 689,000 | 677,000 | 684,000 | 374 |
| 2011/08/10 | 682,000 | 692,000 | 682,000 | 692,000 | 329 |
| 2011/08/09 | 695,000 | 695,000 | 671,000 | 690,000 | 615 |
| 2011/08/08 | 696,000 | 712,000 | 695,000 | 700,000 | 482 |
| 2011/08/05 | 702,000 | 719,000 | 699,000 | 701,000 | 591 |
| 2011/08/04 | 710,000 | 718,000 | 708,000 | 717,000 | 299 |
| 2011/08/03 | 702,000 | 718,000 | 698,000 | 718,000 | 362 |
| 2011/08/02 | 709,000 | 709,000 | 695,000 | 703,000 | 184 |
| 2011/08/01 | 691,000 | 708,000 | 691,000 | 706,000 | 161 |
| 2011/07/29 | 688,000 | 703,000 | 688,000 | 701,000 | 244 |
| 2011/07/28 | 688,000 | 713,000 | 686,000 | 687,000 | 420 |
| 2011/07/27 | 685,000 | 693,000 | 685,000 | 688,000 | 430 |
| 2011/07/26 | 707,000 | 712,000 | 706,000 | 706,000 | 405 |
| 2011/07/25 | 717,000 | 717,000 | 708,000 | 713,000 | 284 |
| 2011/07/22 | 726,000 | 727,000 | 709,000 | 716,000 | 474 |
| 2011/07/21 | 727,000 | 730,000 | 725,000 | 726,000 | 288 |
| 2011/07/20 | 729,000 | 732,000 | 728,000 | 732,000 | 171 |
| 2011/07/19 | 735,000 | 736,000 | 729,000 | 729,000 | 240 |
| 2011/07/15 | 736,000 | 740,000 | 731,000 | 735,000 | 169 |
| 2011/07/14 | 742,000 | 743,000 | 737,000 | 738,000 | 227 |
| 2011/07/13 | 739,000 | 748,000 | 739,000 | 742,000 | 285 |
| 2011/07/12 | 738,000 | 745,000 | 737,000 | 743,000 | 151 |
| 2011/07/11 | 744,000 | 747,000 | 730,000 | 738,000 | 229 |
| 2011/07/08 | 747,000 | 751,000 | 746,000 | 747,000 | 186 |
| 2011/07/07 | 742,000 | 747,000 | 742,000 | 747,000 | 216 |
| 2011/07/06 | 746,000 | 746,000 | 741,000 | 744,000 | 229 |
| 2011/07/05 | 746,000 | 750,000 | 743,000 | 750,000 | 234 |
| 2011/07/04 | 750,000 | 752,000 | 744,000 | 746,000 | 151 |
| 2011/07/01 | 750,000 | 752,000 | 746,000 | 750,000 | 265 |
| 2011/06/30 | 748,000 | 751,000 | 743,000 | 749,000 | 279 |
| 2011/06/29 | 724,000 | 749,000 | 724,000 | 749,000 | 528 |
| 2011/06/28 | 716,000 | 724,000 | 716,000 | 724,000 | 144 |
| 2011/06/27 | 718,000 | 718,000 | 716,000 | 716,000 | 137 |
| 2011/06/24 | 721,000 | 721,000 | 715,000 | 717,000 | 216 |
| 2011/06/23 | 723,000 | 725,000 | 721,000 | 721,000 | 168 |
| 2011/06/22 | 728,000 | 729,000 | 724,000 | 727,000 | 103 |
| 2011/06/21 | 728,000 | 732,000 | 719,000 | 728,000 | 150 |
| 2011/06/20 | 727,000 | 731,000 | 722,000 | 728,000 | 117 |
| 2011/06/17 | 729,000 | 731,000 | 726,000 | 727,000 | 133 |
| 2011/06/16 | 734,000 | 734,000 | 727,000 | 728,000 | 211 |
| 2011/06/15 | 734,000 | 740,000 | 734,000 | 734,000 | 227 |
| 2011/06/14 | 738,000 | 739,000 | 733,000 | 733,000 | 218 |
| 2011/06/13 | 725,000 | 738,000 | 724,000 | 738,000 | 202 |
| 2011/06/10 | 721,000 | 735,000 | 721,000 | 729,000 | 229 |
| 2011/06/09 | 728,000 | 731,000 | 725,000 | 725,000 | 113 |
| 2011/06/08 | 741,000 | 741,000 | 728,000 | 729,000 | 231 |
| 2011/06/07 | 737,000 | 742,000 | 732,000 | 741,000 | 305 |
| 2011/06/06 | 745,000 | 756,000 | 741,000 | 744,000 | 250 |
| 2011/06/03 | 743,000 | 757,000 | 743,000 | 745,000 | 436 |
| 2011/06/02 | 747,000 | 752,000 | 740,000 | 742,000 | 457 |
| 2011/06/01 | 735,000 | 753,000 | 735,000 | 747,000 | 549 |
| 2011/05/31 | 735,000 | 741,000 | 734,000 | 734,000 | 258 |
| 2011/05/30 | 736,000 | 737,000 | 732,000 | 732,000 | 170 |
| 2011/05/27 | 737,000 | 741,000 | 737,000 | 737,000 | 450 |
| 2011/05/26 | 734,000 | 736,000 | 731,000 | 733,000 | 364 |
| 2011/05/25 | 735,000 | 735,000 | 727,000 | 728,000 | 272 |
| 2011/05/24 | 733,000 | 733,000 | 730,000 | 732,000 | 181 |
| 2011/05/23 | 722,000 | 732,000 | 722,000 | 730,000 | 272 |
| 2011/05/20 | 715,000 | 730,000 | 715,000 | 726,000 | 205 |
| 2011/05/19 | 726,000 | 726,000 | 720,000 | 721,000 | 154 |
| 2011/05/18 | 724,000 | 727,000 | 720,000 | 722,000 | 175 |
| 2011/05/17 | 722,000 | 725,000 | 715,000 | 720,000 | 530 |
| 2011/05/16 | 709,000 | 725,000 | 706,000 | 720,000 | 649 |
| 2011/05/13 | 705,000 | 711,000 | 700,000 | 709,000 | 467 |
| 2011/05/12 | 700,000 | 704,000 | 696,000 | 700,000 | 270 |
| 2011/05/11 | 688,000 | 703,000 | 686,000 | 700,000 | 382 |
| 2011/05/10 | 690,000 | 696,000 | 688,000 | 688,000 | 272 |
| 2011/05/09 | 683,000 | 692,000 | 679,000 | 691,000 | 1,082 |
| 2011/05/06 | 694,000 | 694,000 | 679,000 | 682,000 | 674 |
| 2011/05/02 | 703,000 | 708,000 | 693,000 | 695,000 | 423 |
| 2011/04/28 | 691,000 | 696,000 | 691,000 | 693,000 | 539 |
| 2011/04/27 | 704,000 | 704,000 | 690,000 | 695,000 | 381 |
| 2011/04/26 | 696,000 | 706,000 | 694,000 | 699,000 | 266 |
| 2011/04/25 | 708,000 | 709,000 | 694,000 | 695,000 | 331 |
| 2011/04/22 | 692,000 | 708,000 | 688,000 | 703,000 | 467 |
| 2011/04/21 | 699,000 | 705,000 | 692,000 | 697,000 | 482 |
| 2011/04/20 | 681,000 | 696,000 | 681,000 | 694,000 | 533 |
| 2011/04/19 | 672,000 | 682,000 | 666,000 | 681,000 | 579 |
| 2011/04/18 | 652,000 | 676,000 | 651,000 | 669,000 | 1,039 |
| 2011/04/15 | 643,000 | 649,000 | 639,000 | 639,000 | 558 |
| 2011/04/14 | 645,000 | 656,000 | 637,000 | 642,000 | 1,055 |
| 2011/04/13 | 651,000 | 657,000 | 647,000 | 647,000 | 314 |
| 2011/04/12 | 655,000 | 655,000 | 646,000 | 650,000 | 154 |
| 2011/04/11 | 646,000 | 656,000 | 645,000 | 656,000 | 288 |
| 2011/04/08 | 646,000 | 652,000 | 639,000 | 642,000 | 474 |
| 2011/04/07 | 652,000 | 654,000 | 641,000 | 649,000 | 555 |
| 2011/04/06 | 669,000 | 672,000 | 650,000 | 653,000 | 699 |
| 2011/04/05 | 670,000 | 674,000 | 664,000 | 672,000 | 426 |
| 2011/04/04 | 671,000 | 673,000 | 666,000 | 672,000 | 259 |
| 2011/04/01 | 672,000 | 677,000 | 663,000 | 669,000 | 473 |
| 2011/03/31 | 666,000 | 675,000 | 666,000 | 672,000 | 347 |
| 2011/03/30 | 674,000 | 674,000 | 656,000 | 664,000 | 567 |
| 2011/03/29 | 679,000 | 683,000 | 664,000 | 668,000 | 433 |
| 2011/03/28 | 677,000 | 684,000 | 666,000 | 670,000 | 326 |
| 2011/03/25 | 680,000 | 705,000 | 673,000 | 680,000 | 617 |
| 2011/03/24 | 660,000 | 680,000 | 659,000 | 680,000 | 306 |
| 2011/03/23 | 671,000 | 676,000 | 650,000 | 665,000 | 1,713 |
| 2011/03/22 | 656,000 | 670,000 | 656,000 | 670,000 | 721 |
| 2011/03/18 | 633,000 | 642,000 | 625,000 | 631,000 | 627 |
| 2011/03/17 | 616,000 | 633,000 | 600,000 | 625,000 | 951 |
| 2011/03/16 | 605,000 | 637,000 | 605,000 | 626,000 | 861 |
| 2011/03/15 | 623,000 | 625,000 | 550,000 | 599,000 | 1,163 |
| 2011/03/14 | 624,000 | 645,000 | 595,000 | 625,000 | 2,769 |
| 2011/03/11 | 721,000 | 732,000 | 720,000 | 724,000 | 524 |
| 2011/03/10 | 738,000 | 742,000 | 724,000 | 726,000 | 454 |
| 2011/03/09 | 739,000 | 742,000 | 737,000 | 738,000 | 184 |
| 2011/03/08 | 752,000 | 752,000 | 739,000 | 739,000 | 192 |
| 2011/03/07 | 755,000 | 756,000 | 748,000 | 752,000 | 214 |
| 2011/03/04 | 760,000 | 760,000 | 755,000 | 760,000 | 175 |
| 2011/03/03 | 748,000 | 762,000 | 738,000 | 760,000 | 603 |
| 2011/03/02 | 747,000 | 751,000 | 743,000 | 748,000 | 322 |
| 2011/03/01 | 756,000 | 759,000 | 748,000 | 757,000 | 343 |
| 2011/02/28 | 759,000 | 760,000 | 748,000 | 756,000 | 446 |
| 2011/02/25 | 739,000 | 750,000 | 736,000 | 746,000 | 465 |
| 2011/02/24 | 734,000 | 743,000 | 729,000 | 737,000 | 578 |
| 2011/02/23 | 729,000 | 731,000 | 727,000 | 729,000 | 152 |
| 2011/02/22 | 729,000 | 730,000 | 723,000 | 727,000 | 224 |
| 2011/02/21 | 737,000 | 738,000 | 726,000 | 728,000 | 731 |
| 2011/02/18 | 737,000 | 738,000 | 728,000 | 733,000 | 861 |
| 2011/02/17 | 731,000 | 736,000 | 728,000 | 733,000 | 343 |
| 2011/02/16 | 733,000 | 733,000 | 717,000 | 725,000 | 839 |
| 2011/02/15 | 745,000 | 749,000 | 732,000 | 733,000 | 672 |
| 2011/02/14 | 760,000 | 760,000 | 747,000 | 748,000 | 457 |
| 2011/02/10 | 767,000 | 771,000 | 759,000 | 762,000 | 363 |
| 2011/02/09 | 761,000 | 772,000 | 761,000 | 769,000 | 291 |
| 2011/02/08 | 758,000 | 765,000 | 755,000 | 765,000 | 364 |
| 2011/02/07 | 765,000 | 765,000 | 760,000 | 763,000 | 280 |
| 2011/02/04 | 763,000 | 769,000 | 763,000 | 764,000 | 232 |
| 2011/02/03 | 765,000 | 767,000 | 762,000 | 763,000 | 426 |
| 2011/02/02 | 780,000 | 780,000 | 766,000 | 768,000 | 510 |
| 2011/02/01 | 786,000 | 786,000 | 775,000 | 778,000 | 401 |
| 2011/01/31 | 789,000 | 804,000 | 781,000 | 784,000 | 674 |
| 2011/01/28 | 791,000 | 797,000 | 779,000 | 793,000 | 754 |
| 2011/01/27 | 785,000 | 796,000 | 783,000 | 783,000 | 384 |
| 2011/01/26 | 801,000 | 811,000 | 799,000 | 811,000 | 379 |
| 2011/01/25 | 803,000 | 806,000 | 799,000 | 804,000 | 323 |
| 2011/01/24 | 799,000 | 803,000 | 787,000 | 803,000 | 533 |
| 2011/01/21 | 797,000 | 801,000 | 792,000 | 794,000 | 371 |
| 2011/01/20 | 797,000 | 802,000 | 794,000 | 797,000 | 331 |
| 2011/01/19 | 796,000 | 803,000 | 788,000 | 799,000 | 534 |
| 2011/01/18 | 811,000 | 818,000 | 796,000 | 798,000 | 691 |
| 2011/01/17 | 835,000 | 835,000 | 815,000 | 815,000 | 886 |
| 2011/01/14 | 820,000 | 850,000 | 814,000 | 850,000 | 708 |
| 2011/01/13 | 815,000 | 826,000 | 815,000 | 822,000 | 237 |
| 2011/01/12 | 809,000 | 815,000 | 801,000 | 807,000 | 608 |
| 2011/01/11 | 802,000 | 811,000 | 802,000 | 803,000 | 378 |
| 2011/01/07 | 800,000 | 815,000 | 799,000 | 802,000 | 425 |
| 2011/01/06 | 800,000 | 814,000 | 795,000 | 800,000 | 895 |
| 2011/01/05 | 795,000 | 796,000 | 786,000 | 794,000 | 633 |
| 2011/01/04 | 776,000 | 797,000 | 774,000 | 794,000 | 685 |