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 |
|---|---|---|---|---|---|
| 2012/12/28 | 750,000 | 754,000 | 746,000 | 752,000 | 367 |
| 2012/12/27 | 746,000 | 756,000 | 742,000 | 748,000 | 457 |
| 2012/12/26 | 743,000 | 746,000 | 740,000 | 744,000 | 491 |
| 2012/12/25 | 736,000 | 740,000 | 736,000 | 739,000 | 339 |
| 2012/12/21 | 732,000 | 735,000 | 731,000 | 734,000 | 515 |
| 2012/12/20 | 724,000 | 733,000 | 723,000 | 732,000 | 478 |
| 2012/12/19 | 729,000 | 729,000 | 722,000 | 723,000 | 468 |
| 2012/12/18 | 728,000 | 728,000 | 722,000 | 727,000 | 433 |
| 2012/12/17 | 719,000 | 727,000 | 718,000 | 727,000 | 259 |
| 2012/12/14 | 712,000 | 720,000 | 712,000 | 719,000 | 588 |
| 2012/12/13 | 714,000 | 717,000 | 712,000 | 714,000 | 329 |
| 2012/12/12 | 716,000 | 717,000 | 712,000 | 714,000 | 235 |
| 2012/12/11 | 715,000 | 717,000 | 714,000 | 717,000 | 285 |
| 2012/12/10 | 712,000 | 715,000 | 711,000 | 713,000 | 191 |
| 2012/12/07 | 717,000 | 718,000 | 709,000 | 713,000 | 483 |
| 2012/12/06 | 717,000 | 719,000 | 715,000 | 717,000 | 299 |
| 2012/12/05 | 718,000 | 721,000 | 715,000 | 720,000 | 187 |
| 2012/12/04 | 720,000 | 720,000 | 714,000 | 715,000 | 429 |
| 2012/12/03 | 720,000 | 723,000 | 719,000 | 722,000 | 194 |
| 2012/11/30 | 715,000 | 723,000 | 714,000 | 721,000 | 517 |
| 2012/11/29 | 715,000 | 717,000 | 711,000 | 717,000 | 556 |
| 2012/11/28 | 717,000 | 720,000 | 715,000 | 719,000 | 351 |
| 2012/11/27 | 715,000 | 720,000 | 715,000 | 718,000 | 310 |
| 2012/11/26 | 721,000 | 721,000 | 714,000 | 719,000 | 332 |
| 2012/11/22 | 708,000 | 717,000 | 706,000 | 716,000 | 319 |
| 2012/11/21 | 708,000 | 708,000 | 703,000 | 706,000 | 721 |
| 2012/11/20 | 708,000 | 715,000 | 704,000 | 708,000 | 414 |
| 2012/11/19 | 713,000 | 722,000 | 709,000 | 709,000 | 559 |
| 2012/11/16 | 718,000 | 729,000 | 710,000 | 711,000 | 542 |
| 2012/11/15 | 712,000 | 720,000 | 710,000 | 717,000 | 290 |
| 2012/11/14 | 711,000 | 714,000 | 706,000 | 714,000 | 245 |
| 2012/11/13 | 714,000 | 714,000 | 703,000 | 706,000 | 304 |
| 2012/11/12 | 711,000 | 714,000 | 708,000 | 710,000 | 205 |
| 2012/11/09 | 712,000 | 717,000 | 708,000 | 717,000 | 298 |
| 2012/11/08 | 717,000 | 717,000 | 709,000 | 714,000 | 390 |
| 2012/11/07 | 719,000 | 721,000 | 716,000 | 719,000 | 195 |
| 2012/11/06 | 721,000 | 725,000 | 720,000 | 721,000 | 231 |
| 2012/11/05 | 724,000 | 725,000 | 720,000 | 721,000 | 413 |
| 2012/11/02 | 725,000 | 728,000 | 721,000 | 728,000 | 221 |
| 2012/11/01 | 728,000 | 728,000 | 723,000 | 725,000 | 163 |
| 2012/10/31 | 721,000 | 730,000 | 719,000 | 729,000 | 469 |
| 2012/10/30 | 718,000 | 727,000 | 716,000 | 722,000 | 335 |
| 2012/10/29 | 721,000 | 728,000 | 716,000 | 719,000 | 375 |
| 2012/10/26 | 720,000 | 726,000 | 720,000 | 724,000 | 307 |
| 2012/10/25 | 718,000 | 724,000 | 715,000 | 724,000 | 792 |
| 2012/10/24 | 721,000 | 730,000 | 720,000 | 722,000 | 488 |
| 2012/10/23 | 733,000 | 733,000 | 721,000 | 725,000 | 451 |
| 2012/10/22 | 729,000 | 736,000 | 726,000 | 736,000 | 235 |
| 2012/10/19 | 729,000 | 730,000 | 728,000 | 730,000 | 360 |
| 2012/10/18 | 731,000 | 736,000 | 731,000 | 736,000 | 294 |
| 2012/10/17 | 730,000 | 732,000 | 728,000 | 732,000 | 272 |
| 2012/10/16 | 730,000 | 733,000 | 729,000 | 730,000 | 349 |
| 2012/10/15 | 729,000 | 730,000 | 727,000 | 730,000 | 301 |
| 2012/10/12 | 724,000 | 731,000 | 724,000 | 731,000 | 315 |
| 2012/10/11 | 718,000 | 725,000 | 718,000 | 724,000 | 179 |
| 2012/10/10 | 718,000 | 726,000 | 718,000 | 724,000 | 146 |
| 2012/10/09 | 714,000 | 730,000 | 714,000 | 726,000 | 313 |
| 2012/10/05 | 716,000 | 718,000 | 712,000 | 717,000 | 154 |
| 2012/10/04 | 718,000 | 721,000 | 714,000 | 721,000 | 208 |
| 2012/10/03 | 717,000 | 722,000 | 713,000 | 721,000 | 374 |
| 2012/10/02 | 729,000 | 729,000 | 716,000 | 716,000 | 401 |
| 2012/10/01 | 723,000 | 730,000 | 719,000 | 730,000 | 421 |
| 2012/09/28 | 717,000 | 724,000 | 715,000 | 722,000 | 313 |
| 2012/09/27 | 712,000 | 717,000 | 711,000 | 717,000 | 291 |
| 2012/09/26 | 716,000 | 720,000 | 711,000 | 711,000 | 173 |
| 2012/09/25 | 711,000 | 716,000 | 709,000 | 716,000 | 183 |
| 2012/09/24 | 707,000 | 711,000 | 704,000 | 711,000 | 167 |
| 2012/09/21 | 712,000 | 715,000 | 704,000 | 706,000 | 263 |
| 2012/09/20 | 707,000 | 719,000 | 707,000 | 719,000 | 298 |
| 2012/09/19 | 710,000 | 712,000 | 707,000 | 710,000 | 227 |
| 2012/09/18 | 705,000 | 710,000 | 703,000 | 710,000 | 97 |
| 2012/09/14 | 704,000 | 710,000 | 704,000 | 706,000 | 280 |
| 2012/09/13 | 702,000 | 708,000 | 700,000 | 708,000 | 130 |
| 2012/09/12 | 705,000 | 708,000 | 702,000 | 702,000 | 132 |
| 2012/09/11 | 705,000 | 705,000 | 701,000 | 705,000 | 125 |
| 2012/09/10 | 710,000 | 710,000 | 705,000 | 707,000 | 207 |
| 2012/09/07 | 704,000 | 709,000 | 703,000 | 709,000 | 269 |
| 2012/09/06 | 703,000 | 707,000 | 699,000 | 700,000 | 227 |
| 2012/09/05 | 702,000 | 708,000 | 699,000 | 703,000 | 307 |
| 2012/09/04 | 702,000 | 708,000 | 701,000 | 703,000 | 126 |
| 2012/09/03 | 701,000 | 708,000 | 701,000 | 705,000 | 158 |
| 2012/08/31 | 708,000 | 709,000 | 702,000 | 702,000 | 314 |
| 2012/08/30 | 707,000 | 708,000 | 698,000 | 708,000 | 284 |
| 2012/08/29 | 710,000 | 710,000 | 705,000 | 706,000 | 61 |
| 2012/08/28 | 708,000 | 709,000 | 705,000 | 709,000 | 297 |
| 2012/08/27 | 708,000 | 709,000 | 704,000 | 707,000 | 238 |
| 2012/08/24 | 696,000 | 702,000 | 687,000 | 702,000 | 237 |
| 2012/08/23 | 690,000 | 701,000 | 690,000 | 691,000 | 209 |
| 2012/08/22 | 690,000 | 691,000 | 686,000 | 690,000 | 264 |
| 2012/08/21 | 686,000 | 693,000 | 686,000 | 692,000 | 140 |
| 2012/08/20 | 690,000 | 692,000 | 684,000 | 685,000 | 158 |
| 2012/08/17 | 688,000 | 691,000 | 684,000 | 691,000 | 208 |
| 2012/08/16 | 675,000 | 682,000 | 675,000 | 680,000 | 253 |
| 2012/08/15 | 678,000 | 682,000 | 674,000 | 674,000 | 256 |
| 2012/08/14 | 676,000 | 681,000 | 673,000 | 675,000 | 182 |
| 2012/08/13 | 678,000 | 679,000 | 671,000 | 675,000 | 241 |
| 2012/08/10 | 679,000 | 682,000 | 672,000 | 674,000 | 197 |
| 2012/08/09 | 687,000 | 687,000 | 678,000 | 679,000 | 192 |
| 2012/08/08 | 688,000 | 690,000 | 682,000 | 685,000 | 180 |
| 2012/08/07 | 681,000 | 685,000 | 679,000 | 685,000 | 121 |
| 2012/08/06 | 680,000 | 685,000 | 679,000 | 684,000 | 174 |
| 2012/08/03 | 680,000 | 680,000 | 672,000 | 678,000 | 215 |
| 2012/08/02 | 687,000 | 687,000 | 677,000 | 680,000 | 223 |
| 2012/08/01 | 691,000 | 691,000 | 687,000 | 688,000 | 85 |
| 2012/07/31 | 694,000 | 695,000 | 686,000 | 691,000 | 363 |
| 2012/07/30 | 693,000 | 699,000 | 690,000 | 691,000 | 307 |
| 2012/07/27 | 690,000 | 703,000 | 688,000 | 692,000 | 385 |
| 2012/07/26 | 709,000 | 711,000 | 705,000 | 709,000 | 422 |
| 2012/07/25 | 709,000 | 710,000 | 704,000 | 705,000 | 311 |
| 2012/07/24 | 710,000 | 711,000 | 706,000 | 711,000 | 327 |
| 2012/07/23 | 708,000 | 711,000 | 706,000 | 708,000 | 243 |
| 2012/07/20 | 705,000 | 709,000 | 705,000 | 709,000 | 126 |
| 2012/07/19 | 705,000 | 707,000 | 704,000 | 704,000 | 131 |
| 2012/07/18 | 707,000 | 710,000 | 703,000 | 704,000 | 181 |
| 2012/07/17 | 712,000 | 712,000 | 705,000 | 706,000 | 213 |
| 2012/07/13 | 705,000 | 712,000 | 703,000 | 712,000 | 342 |
| 2012/07/12 | 710,000 | 710,000 | 705,000 | 706,000 | 110 |
| 2012/07/11 | 711,000 | 711,000 | 705,000 | 706,000 | 99 |
| 2012/07/10 | 705,000 | 710,000 | 705,000 | 707,000 | 98 |
| 2012/07/09 | 710,000 | 710,000 | 704,000 | 704,000 | 120 |
| 2012/07/06 | 711,000 | 711,000 | 705,000 | 710,000 | 222 |
| 2012/07/05 | 709,000 | 713,000 | 704,000 | 711,000 | 256 |
| 2012/07/04 | 717,000 | 717,000 | 706,000 | 709,000 | 316 |
| 2012/07/03 | 711,000 | 712,000 | 708,000 | 712,000 | 385 |
| 2012/07/02 | 711,000 | 716,000 | 709,000 | 711,000 | 244 |
| 2012/06/29 | 714,000 | 726,000 | 707,000 | 707,000 | 1,049 |
| 2012/06/28 | 712,000 | 715,000 | 706,000 | 712,000 | 403 |
| 2012/06/27 | 709,000 | 719,000 | 705,000 | 719,000 | 216 |
| 2012/06/26 | 700,000 | 707,000 | 698,000 | 701,000 | 100 |
| 2012/06/25 | 713,000 | 714,000 | 703,000 | 704,000 | 82 |
| 2012/06/22 | 698,000 | 709,000 | 696,000 | 709,000 | 88 |
| 2012/06/21 | 700,000 | 701,000 | 698,000 | 700,000 | 55 |
| 2012/06/20 | 700,000 | 701,000 | 695,000 | 699,000 | 164 |
| 2012/06/19 | 703,000 | 703,000 | 697,000 | 697,000 | 61 |
| 2012/06/18 | 692,000 | 700,000 | 692,000 | 695,000 | 101 |
| 2012/06/15 | 675,000 | 690,000 | 672,000 | 687,000 | 165 |
| 2012/06/14 | 667,000 | 677,000 | 666,000 | 670,000 | 164 |
| 2012/06/13 | 666,000 | 667,000 | 664,000 | 665,000 | 133 |
| 2012/06/12 | 663,000 | 670,000 | 662,000 | 664,000 | 346 |
| 2012/06/11 | 672,000 | 673,000 | 667,000 | 668,000 | 155 |
| 2012/06/08 | 670,000 | 672,000 | 665,000 | 668,000 | 203 |
| 2012/06/07 | 668,000 | 679,000 | 668,000 | 669,000 | 219 |
| 2012/06/06 | 668,000 | 674,000 | 664,000 | 666,000 | 340 |
| 2012/06/05 | 673,000 | 680,000 | 663,000 | 667,000 | 305 |
| 2012/06/04 | 680,000 | 680,000 | 667,000 | 667,000 | 578 |
| 2012/06/01 | 685,000 | 698,000 | 683,000 | 683,000 | 293 |
| 2012/05/31 | 691,000 | 695,000 | 687,000 | 695,000 | 554 |
| 2012/05/30 | 693,000 | 698,000 | 688,000 | 693,000 | 112 |
| 2012/05/29 | 689,000 | 702,000 | 679,000 | 700,000 | 316 |
| 2012/05/28 | 680,000 | 688,000 | 676,000 | 685,000 | 157 |
| 2012/05/25 | 678,000 | 686,000 | 677,000 | 678,000 | 183 |
| 2012/05/24 | 677,000 | 680,000 | 669,000 | 670,000 | 255 |
| 2012/05/23 | 685,000 | 689,000 | 675,000 | 677,000 | 243 |
| 2012/05/22 | 694,000 | 698,000 | 685,000 | 685,000 | 239 |
| 2012/05/21 | 695,000 | 699,000 | 692,000 | 693,000 | 274 |
| 2012/05/18 | 694,000 | 700,000 | 690,000 | 695,000 | 304 |
| 2012/05/17 | 693,000 | 697,000 | 693,000 | 694,000 | 125 |
| 2012/05/16 | 695,000 | 702,000 | 692,000 | 693,000 | 232 |
| 2012/05/15 | 695,000 | 700,000 | 692,000 | 696,000 | 281 |
| 2012/05/14 | 700,000 | 701,000 | 696,000 | 698,000 | 74 |
| 2012/05/11 | 708,000 | 713,000 | 696,000 | 696,000 | 185 |
| 2012/05/10 | 708,000 | 713,000 | 703,000 | 705,000 | 238 |
| 2012/05/09 | 706,000 | 714,000 | 701,000 | 711,000 | 258 |
| 2012/05/08 | 701,000 | 706,000 | 695,000 | 701,000 | 222 |
| 2012/05/07 | 701,000 | 709,000 | 698,000 | 700,000 | 402 |
| 2012/05/02 | 709,000 | 715,000 | 700,000 | 706,000 | 226 |
| 2012/05/01 | 704,000 | 713,000 | 704,000 | 706,000 | 130 |
| 2012/04/27 | 700,000 | 706,000 | 700,000 | 703,000 | 179 |
| 2012/04/26 | 708,000 | 711,000 | 697,000 | 697,000 | 243 |
| 2012/04/25 | 709,000 | 715,000 | 708,000 | 709,000 | 157 |
| 2012/04/24 | 714,000 | 718,000 | 706,000 | 713,000 | 73 |
| 2012/04/23 | 727,000 | 727,000 | 714,000 | 714,000 | 109 |
| 2012/04/20 | 714,000 | 725,000 | 714,000 | 723,000 | 239 |
| 2012/04/19 | 719,000 | 724,000 | 712,000 | 712,000 | 165 |
| 2012/04/18 | 707,000 | 718,000 | 707,000 | 718,000 | 214 |
| 2012/04/17 | 707,000 | 709,000 | 701,000 | 707,000 | 124 |
| 2012/04/16 | 703,000 | 707,000 | 701,000 | 707,000 | 28 |
| 2012/04/13 | 702,000 | 708,000 | 702,000 | 703,000 | 91 |
| 2012/04/12 | 703,000 | 707,000 | 697,000 | 705,000 | 87 |
| 2012/04/11 | 701,000 | 710,000 | 687,000 | 702,000 | 200 |
| 2012/04/10 | 711,000 | 713,000 | 706,000 | 706,000 | 190 |
| 2012/04/09 | 710,000 | 718,000 | 706,000 | 714,000 | 133 |
| 2012/04/06 | 709,000 | 712,000 | 702,000 | 712,000 | 182 |
| 2012/04/05 | 704,000 | 713,000 | 703,000 | 709,000 | 228 |
| 2012/04/04 | 714,000 | 718,000 | 705,000 | 713,000 | 182 |
| 2012/04/03 | 716,000 | 725,000 | 709,000 | 715,000 | 406 |
| 2012/04/02 | 701,000 | 730,000 | 701,000 | 730,000 | 339 |
| 2012/03/30 | 697,000 | 709,000 | 697,000 | 701,000 | 242 |
| 2012/03/29 | 692,000 | 702,000 | 692,000 | 697,000 | 300 |
| 2012/03/28 | 700,000 | 703,000 | 691,000 | 692,000 | 358 |
| 2012/03/27 | 702,000 | 709,000 | 701,000 | 705,000 | 78 |
| 2012/03/26 | 698,000 | 708,000 | 697,000 | 701,000 | 112 |
| 2012/03/23 | 704,000 | 706,000 | 698,000 | 701,000 | 132 |
| 2012/03/22 | 703,000 | 716,000 | 703,000 | 704,000 | 231 |
| 2012/03/21 | 711,000 | 716,000 | 706,000 | 712,000 | 262 |
| 2012/03/19 | 712,000 | 717,000 | 708,000 | 713,000 | 211 |
| 2012/03/16 | 709,000 | 713,000 | 706,000 | 709,000 | 283 |
| 2012/03/15 | 691,000 | 710,000 | 688,000 | 706,000 | 277 |
| 2012/03/14 | 697,000 | 697,000 | 683,000 | 691,000 | 209 |
| 2012/03/13 | 693,000 | 695,000 | 690,000 | 690,000 | 116 |
| 2012/03/12 | 691,000 | 693,000 | 688,000 | 692,000 | 141 |
| 2012/03/09 | 694,000 | 694,000 | 689,000 | 690,000 | 131 |
| 2012/03/08 | 685,000 | 692,000 | 685,000 | 688,000 | 142 |
| 2012/03/07 | 663,000 | 687,000 | 663,000 | 687,000 | 259 |
| 2012/03/06 | 676,000 | 679,000 | 667,000 | 673,000 | 232 |
| 2012/03/05 | 673,000 | 682,000 | 672,000 | 673,000 | 126 |
| 2012/03/02 | 673,000 | 681,000 | 673,000 | 680,000 | 145 |
| 2012/03/01 | 681,000 | 684,000 | 666,000 | 670,000 | 204 |
| 2012/02/29 | 694,000 | 696,000 | 680,000 | 681,000 | 247 |
| 2012/02/28 | 683,000 | 703,000 | 683,000 | 697,000 | 323 |
| 2012/02/27 | 690,000 | 696,000 | 685,000 | 693,000 | 263 |
| 2012/02/24 | 658,000 | 685,000 | 653,000 | 680,000 | 578 |
| 2012/02/23 | 645,000 | 652,000 | 644,000 | 650,000 | 373 |
| 2012/02/22 | 642,000 | 651,000 | 636,000 | 636,000 | 283 |
| 2012/02/21 | 641,000 | 641,000 | 634,000 | 641,000 | 219 |
| 2012/02/20 | 640,000 | 642,000 | 639,000 | 641,000 | 176 |
| 2012/02/17 | 626,000 | 636,000 | 625,000 | 635,000 | 510 |
| 2012/02/16 | 620,000 | 625,000 | 618,000 | 625,000 | 262 |
| 2012/02/15 | 624,000 | 625,000 | 618,000 | 618,000 | 389 |
| 2012/02/14 | 619,000 | 625,000 | 618,000 | 625,000 | 215 |
| 2012/02/13 | 620,000 | 621,000 | 617,000 | 617,000 | 208 |
| 2012/02/10 | 617,000 | 620,000 | 616,000 | 618,000 | 206 |
| 2012/02/09 | 623,000 | 623,000 | 618,000 | 619,000 | 157 |
| 2012/02/08 | 624,000 | 625,000 | 621,000 | 621,000 | 162 |
| 2012/02/07 | 622,000 | 625,000 | 620,000 | 625,000 | 123 |
| 2012/02/06 | 624,000 | 627,000 | 620,000 | 621,000 | 247 |
| 2012/02/03 | 624,000 | 625,000 | 620,000 | 624,000 | 221 |
| 2012/02/02 | 620,000 | 624,000 | 618,000 | 624,000 | 243 |
| 2012/02/01 | 618,000 | 619,000 | 615,000 | 615,000 | 233 |
| 2012/01/31 | 612,000 | 618,000 | 611,000 | 617,000 | 408 |
| 2012/01/30 | 612,000 | 615,000 | 610,000 | 612,000 | 362 |
| 2012/01/27 | 623,000 | 625,000 | 611,000 | 612,000 | 544 |
| 2012/01/26 | 640,000 | 647,000 | 639,000 | 640,000 | 484 |
| 2012/01/25 | 645,000 | 645,000 | 639,000 | 639,000 | 170 |
| 2012/01/24 | 653,000 | 653,000 | 644,000 | 644,000 | 303 |
| 2012/01/23 | 653,000 | 653,000 | 648,000 | 653,000 | 319 |
| 2012/01/20 | 645,000 | 654,000 | 645,000 | 648,000 | 263 |
| 2012/01/19 | 641,000 | 648,000 | 641,000 | 644,000 | 153 |
| 2012/01/18 | 641,000 | 645,000 | 638,000 | 641,000 | 177 |
| 2012/01/17 | 650,000 | 650,000 | 641,000 | 645,000 | 211 |
| 2012/01/16 | 656,000 | 657,000 | 644,000 | 644,000 | 316 |
| 2012/01/13 | 651,000 | 675,000 | 642,000 | 674,000 | 327 |
| 2012/01/12 | 663,000 | 664,000 | 651,000 | 651,000 | 225 |
| 2012/01/11 | 675,000 | 675,000 | 662,000 | 666,000 | 197 |
| 2012/01/10 | 668,000 | 677,000 | 668,000 | 675,000 | 168 |
| 2012/01/06 | 659,000 | 672,000 | 659,000 | 672,000 | 166 |
| 2012/01/05 | 674,000 | 677,000 | 659,000 | 659,000 | 310 |
| 2012/01/04 | 667,000 | 679,000 | 664,000 | 679,000 | 214 |