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 |
|---|---|---|---|---|---|
| 2015/12/30 | 234,600 | 235,900 | 233,400 | 234,300 | 821 |
| 2015/12/29 | 234,000 | 235,600 | 233,700 | 234,600 | 899 |
| 2015/12/28 | 231,500 | 234,600 | 231,100 | 234,600 | 833 |
| 2015/12/25 | 233,800 | 235,300 | 231,600 | 232,300 | 1,169 |
| 2015/12/24 | 234,300 | 234,800 | 233,000 | 233,800 | 838 |
| 2015/12/22 | 232,900 | 234,400 | 231,900 | 233,900 | 1,704 |
| 2015/12/21 | 230,000 | 233,000 | 229,500 | 231,400 | 1,721 |
| 2015/12/18 | 227,700 | 229,900 | 223,700 | 229,100 | 3,854 |
| 2015/12/17 | 227,500 | 229,200 | 226,100 | 226,100 | 2,383 |
| 2015/12/16 | 225,300 | 227,400 | 225,000 | 225,500 | 1,308 |
| 2015/12/15 | 230,500 | 230,800 | 224,800 | 224,800 | 1,223 |
| 2015/12/14 | 227,600 | 230,900 | 225,400 | 230,500 | 955 |
| 2015/12/11 | 233,300 | 233,300 | 228,500 | 228,600 | 1,274 |
| 2015/12/10 | 232,500 | 234,000 | 229,300 | 231,000 | 1,487 |
| 2015/12/09 | 233,700 | 234,600 | 232,900 | 234,600 | 1,156 |
| 2015/12/08 | 232,400 | 234,900 | 232,400 | 234,200 | 922 |
| 2015/12/07 | 232,900 | 236,000 | 232,700 | 234,200 | 1,213 |
| 2015/12/04 | 232,600 | 233,400 | 231,700 | 232,700 | 1,067 |
| 2015/12/03 | 232,300 | 233,600 | 229,100 | 233,100 | 1,349 |
| 2015/12/02 | 239,000 | 239,200 | 232,300 | 232,300 | 2,056 |
| 2015/12/01 | 237,400 | 238,500 | 234,700 | 238,500 | 1,231 |
| 2015/11/30 | 234,000 | 236,900 | 234,000 | 235,900 | 1,603 |
| 2015/11/27 | 233,100 | 234,900 | 232,400 | 234,900 | 802 |
| 2015/11/26 | 233,600 | 234,000 | 231,600 | 233,200 | 598 |
| 2015/11/25 | 232,800 | 234,300 | 231,300 | 231,600 | 1,599 |
| 2015/11/24 | 233,900 | 234,000 | 231,600 | 232,800 | 1,289 |
| 2015/11/20 | 230,200 | 232,400 | 229,800 | 232,400 | 1,144 |
| 2015/11/19 | 231,500 | 231,800 | 230,000 | 231,400 | 1,036 |
| 2015/11/18 | 234,200 | 234,800 | 229,300 | 230,300 | 1,798 |
| 2015/11/17 | 231,900 | 235,000 | 230,900 | 232,500 | 1,519 |
| 2015/11/16 | 228,300 | 231,800 | 228,300 | 230,900 | 1,932 |
| 2015/11/13 | 228,500 | 230,500 | 228,100 | 230,500 | 1,102 |
| 2015/11/12 | 228,400 | 231,400 | 228,400 | 230,100 | 925 |
| 2015/11/11 | 226,900 | 229,300 | 226,900 | 228,400 | 1,558 |
| 2015/11/10 | 226,800 | 228,600 | 225,300 | 227,900 | 2,771 |
| 2015/11/09 | 226,900 | 228,200 | 225,900 | 227,500 | 898 |
| 2015/11/06 | 227,100 | 227,700 | 225,500 | 227,100 | 1,291 |
| 2015/11/05 | 226,800 | 227,800 | 225,200 | 226,300 | 935 |
| 2015/11/04 | 227,300 | 227,600 | 223,200 | 227,100 | 2,848 |
| 2015/11/02 | 225,000 | 226,000 | 223,400 | 226,000 | 1,784 |
| 2015/10/30 | 225,600 | 228,000 | 224,200 | 226,400 | 1,655 |
| 2015/10/29 | 224,100 | 228,500 | 224,100 | 226,500 | 2,774 |
| 2015/10/28 | 224,300 | 227,800 | 223,000 | 226,500 | 1,547 |
| 2015/10/27 | 221,800 | 226,100 | 221,600 | 226,100 | 1,563 |
| 2015/10/26 | 227,100 | 227,100 | 221,900 | 221,900 | 2,094 |
| 2015/10/23 | 221,200 | 225,800 | 220,100 | 224,600 | 2,439 |
| 2015/10/22 | 221,000 | 222,100 | 218,400 | 219,900 | 1,449 |
| 2015/10/21 | 220,000 | 221,800 | 218,700 | 221,000 | 1,996 |
| 2015/10/20 | 220,000 | 222,400 | 219,000 | 220,300 | 1,943 |
| 2015/10/19 | 219,300 | 221,000 | 217,600 | 220,400 | 1,848 |
| 2015/10/16 | 216,000 | 219,900 | 216,000 | 219,300 | 2,132 |
| 2015/10/15 | 215,000 | 216,900 | 213,900 | 215,700 | 2,268 |
| 2015/10/14 | 217,500 | 218,100 | 216,400 | 217,500 | 1,524 |
| 2015/10/13 | 219,800 | 219,900 | 216,500 | 217,600 | 2,047 |
| 2015/10/09 | 215,700 | 219,700 | 215,500 | 218,500 | 3,040 |
| 2015/10/08 | 215,500 | 217,700 | 215,200 | 216,500 | 1,048 |
| 2015/10/07 | 218,400 | 221,700 | 215,300 | 216,500 | 2,734 |
| 2015/10/06 | 218,400 | 220,200 | 216,100 | 219,200 | 2,759 |
| 2015/10/05 | 216,200 | 217,600 | 213,900 | 215,800 | 3,189 |
| 2015/10/02 | 217,300 | 218,800 | 213,800 | 216,200 | 2,909 |
| 2015/10/01 | 214,400 | 220,400 | 213,000 | 218,500 | 2,838 |
| 2015/09/30 | 212,900 | 217,800 | 212,000 | 215,100 | 2,818 |
| 2015/09/29 | 218,500 | 218,600 | 208,100 | 211,300 | 4,326 |
| 2015/09/28 | 220,900 | 222,600 | 218,500 | 219,700 | 2,835 |
| 2015/09/25 | 212,500 | 222,000 | 212,500 | 220,700 | 4,720 |
| 2015/09/24 | 212,300 | 217,900 | 212,200 | 214,300 | 5,165 |
| 2015/09/18 | 211,000 | 213,800 | 209,800 | 212,200 | 4,945 |
| 2015/09/17 | 206,300 | 213,400 | 206,200 | 211,000 | 18,088 |
| 2015/09/16 | 206,200 | 210,300 | 205,900 | 206,200 | 9,128 |
| 2015/09/15 | 204,500 | 209,900 | 204,000 | 207,400 | 4,248 |
| 2015/09/14 | 203,900 | 208,000 | 203,200 | 205,100 | 5,516 |
| 2015/09/11 | 197,500 | 203,900 | 197,500 | 203,000 | 4,606 |
| 2015/09/10 | 195,000 | 198,100 | 193,300 | 197,500 | 8,916 |
| 2015/09/09 | 199,900 | 201,800 | 195,600 | 196,700 | 9,655 |
| 2015/09/08 | 201,400 | 202,300 | 197,300 | 198,300 | 5,479 |
| 2015/09/07 | 201,100 | 204,000 | 199,800 | 202,100 | 2,867 |
| 2015/09/04 | 205,300 | 208,600 | 203,000 | 203,000 | 3,220 |
| 2015/09/03 | 204,100 | 206,900 | 204,100 | 205,600 | 2,906 |
| 2015/09/02 | 205,700 | 210,500 | 201,300 | 203,300 | 8,540 |
| 2015/09/01 | 217,900 | 219,300 | 215,700 | 215,700 | 2,920 |
| 2015/08/31 | 219,900 | 223,300 | 218,600 | 219,600 | 2,032 |
| 2015/08/28 | 219,600 | 220,800 | 218,400 | 218,400 | 3,318 |
| 2015/08/27 | 217,700 | 220,200 | 213,500 | 215,100 | 3,059 |
| 2015/08/26 | 216,800 | 220,000 | 212,300 | 213,400 | 2,222 |
| 2015/08/25 | 208,800 | 221,500 | 207,800 | 216,500 | 3,420 |
| 2015/08/24 | 226,100 | 228,100 | 219,100 | 220,200 | 1,655 |
| 2015/08/21 | 231,600 | 233,800 | 229,400 | 230,500 | 1,011 |
| 2015/08/20 | 233,000 | 236,300 | 232,400 | 233,500 | 1,045 |
| 2015/08/19 | 234,800 | 234,800 | 232,800 | 233,100 | 844 |
| 2015/08/18 | 235,200 | 236,600 | 233,000 | 234,300 | 1,690 |
| 2015/08/17 | 235,200 | 237,200 | 235,200 | 236,800 | 795 |
| 2015/08/14 | 235,100 | 236,700 | 234,100 | 235,100 | 1,893 |
| 2015/08/13 | 232,600 | 235,300 | 231,800 | 235,000 | 1,690 |
| 2015/08/12 | 232,000 | 232,900 | 230,900 | 232,300 | 1,347 |
| 2015/08/11 | 234,700 | 234,700 | 231,400 | 232,900 | 2,854 |
| 2015/08/10 | 235,000 | 235,700 | 234,400 | 235,000 | 1,014 |
| 2015/08/07 | 234,700 | 236,100 | 234,000 | 235,000 | 1,601 |
| 2015/08/06 | 238,900 | 239,200 | 234,500 | 235,500 | 2,170 |
| 2015/08/05 | 237,600 | 241,300 | 237,500 | 240,600 | 1,808 |
| 2015/08/04 | 238,500 | 240,100 | 236,900 | 238,000 | 1,539 |
| 2015/08/03 | 235,100 | 238,600 | 235,000 | 238,600 | 1,602 |
| 2015/07/31 | 237,000 | 239,600 | 233,500 | 233,500 | 2,372 |
| 2015/07/30 | 234,200 | 239,100 | 233,300 | 237,400 | 1,328 |
| 2015/07/29 | 237,200 | 238,500 | 232,000 | 234,000 | 4,842 |
| 2015/07/28 | 237,700 | 243,700 | 236,300 | 242,700 | 4,908 |
| 2015/07/27 | 246,700 | 247,300 | 241,500 | 242,700 | 2,246 |
| 2015/07/24 | 243,200 | 249,000 | 243,100 | 246,200 | 1,696 |
| 2015/07/23 | 243,100 | 246,000 | 242,000 | 242,400 | 2,376 |
| 2015/07/22 | 242,900 | 245,800 | 241,500 | 245,400 | 1,882 |
| 2015/07/21 | 243,400 | 244,900 | 242,200 | 243,100 | 1,813 |
| 2015/07/17 | 245,000 | 246,300 | 241,400 | 243,900 | 2,736 |
| 2015/07/16 | 240,100 | 243,200 | 238,200 | 242,900 | 2,856 |
| 2015/07/15 | 238,900 | 243,400 | 238,400 | 239,600 | 2,802 |
| 2015/07/14 | 242,000 | 242,900 | 236,600 | 236,800 | 1,536 |
| 2015/07/13 | 236,000 | 239,200 | 233,500 | 237,000 | 1,790 |
| 2015/07/10 | 232,800 | 236,000 | 230,400 | 231,000 | 2,324 |
| 2015/07/09 | 231,800 | 235,600 | 227,100 | 234,500 | 2,156 |
| 2015/07/08 | 237,000 | 240,100 | 234,800 | 236,800 | 3,535 |
| 2015/07/07 | 242,000 | 242,900 | 237,100 | 238,200 | 3,103 |
| 2015/07/06 | 241,800 | 242,400 | 239,100 | 241,400 | 2,730 |
| 2015/07/03 | 246,600 | 248,600 | 241,600 | 243,600 | 2,622 |
| 2015/07/02 | 248,900 | 248,900 | 242,000 | 244,600 | 2,819 |
| 2015/07/01 | 246,200 | 248,700 | 245,100 | 248,300 | 2,537 |
| 2015/06/30 | 247,300 | 249,700 | 245,400 | 246,200 | 1,665 |
| 2015/06/29 | 248,000 | 249,600 | 245,500 | 247,400 | 2,618 |
| 2015/06/26 | 250,800 | 253,300 | 248,800 | 249,900 | 2,136 |
| 2015/06/25 | 248,500 | 251,500 | 248,000 | 249,400 | 1,649 |
| 2015/06/24 | 250,500 | 253,000 | 249,800 | 250,300 | 1,440 |
| 2015/06/23 | 250,100 | 252,000 | 249,200 | 251,800 | 1,193 |
| 2015/06/22 | 249,700 | 253,500 | 249,300 | 249,800 | 1,969 |
| 2015/06/19 | 249,900 | 250,800 | 247,700 | 247,700 | 1,640 |
| 2015/06/18 | 246,500 | 250,800 | 246,500 | 250,000 | 1,155 |
| 2015/06/17 | 251,400 | 251,700 | 248,400 | 249,400 | 1,075 |
| 2015/06/16 | 252,900 | 252,900 | 250,100 | 251,400 | 923 |
| 2015/06/15 | 253,000 | 253,600 | 252,400 | 253,200 | 1,079 |
| 2015/06/12 | 253,500 | 254,200 | 252,800 | 252,900 | 1,796 |
| 2015/06/11 | 255,300 | 255,400 | 252,400 | 253,900 | 1,162 |
| 2015/06/10 | 253,000 | 255,400 | 252,300 | 254,300 | 1,744 |
| 2015/06/09 | 250,800 | 253,000 | 250,700 | 253,000 | 1,167 |
| 2015/06/08 | 251,000 | 253,600 | 251,000 | 251,100 | 766 |
| 2015/06/05 | 250,900 | 251,300 | 249,800 | 251,000 | 2,050 |
| 2015/06/04 | 253,900 | 256,000 | 250,700 | 250,700 | 3,132 |
| 2015/06/03 | 256,000 | 257,000 | 253,600 | 253,800 | 1,184 |
| 2015/06/02 | 258,000 | 259,600 | 256,000 | 256,000 | 1,591 |
| 2015/06/01 | 258,500 | 259,700 | 255,500 | 258,200 | 1,186 |
| 2015/05/29 | 256,800 | 258,200 | 255,500 | 255,500 | 1,880 |
| 2015/05/28 | 259,200 | 259,400 | 256,400 | 256,800 | 1,311 |
| 2015/05/27 | 258,500 | 260,000 | 256,400 | 257,500 | 1,691 |
| 2015/05/26 | 259,600 | 259,900 | 258,500 | 259,900 | 772 |
| 2015/05/25 | 259,700 | 260,000 | 259,200 | 259,300 | 976 |
| 2015/05/22 | 259,700 | 259,900 | 258,100 | 258,800 | 1,107 |
| 2015/05/21 | 260,300 | 260,400 | 257,900 | 259,800 | 733 |
| 2015/05/20 | 258,700 | 260,400 | 257,400 | 260,400 | 1,898 |
| 2015/05/19 | 259,100 | 259,500 | 256,100 | 256,800 | 985 |
| 2015/05/18 | 259,400 | 259,900 | 258,500 | 259,900 | 1,340 |
| 2015/05/15 | 260,000 | 261,500 | 258,800 | 259,700 | 742 |
| 2015/05/14 | 257,500 | 261,300 | 257,500 | 260,200 | 1,730 |
| 2015/05/13 | 258,100 | 260,000 | 257,000 | 258,100 | 1,358 |
| 2015/05/12 | 260,200 | 261,400 | 259,000 | 259,300 | 2,133 |
| 2015/05/11 | 254,200 | 261,900 | 254,200 | 261,900 | 4,476 |
| 2015/05/08 | 251,500 | 253,800 | 251,500 | 253,000 | 1,117 |
| 2015/05/07 | 252,700 | 252,700 | 248,700 | 250,000 | 2,053 |
| 2015/05/01 | 253,400 | 254,300 | 252,000 | 252,700 | 2,350 |
| 2015/04/30 | 250,700 | 254,000 | 249,900 | 254,000 | 2,720 |
| 2015/04/28 | 255,500 | 255,500 | 252,200 | 252,200 | 1,603 |
| 2015/04/27 | 255,400 | 256,000 | 253,500 | 254,100 | 2,111 |
| 2015/04/24 | 253,900 | 255,700 | 253,600 | 254,100 | 2,317 |
| 2015/04/23 | 254,200 | 255,600 | 252,600 | 255,600 | 2,033 |
| 2015/04/22 | 253,000 | 254,000 | 252,400 | 253,000 | 1,650 |
| 2015/04/21 | 251,400 | 253,400 | 251,000 | 252,000 | 1,711 |
| 2015/04/20 | 250,200 | 251,500 | 248,300 | 249,300 | 1,997 |
| 2015/04/17 | 251,300 | 252,300 | 250,200 | 250,200 | 809 |
| 2015/04/16 | 249,000 | 253,000 | 247,600 | 252,200 | 2,222 |
| 2015/04/15 | 249,400 | 250,300 | 248,200 | 249,000 | 1,587 |
| 2015/04/14 | 250,200 | 251,100 | 249,000 | 249,100 | 1,646 |
| 2015/04/13 | 251,500 | 252,600 | 250,200 | 250,200 | 1,491 |
| 2015/04/10 | 254,000 | 254,000 | 251,000 | 253,600 | 2,070 |
| 2015/04/09 | 252,900 | 253,900 | 252,100 | 253,900 | 1,570 |
| 2015/04/08 | 252,000 | 252,800 | 250,600 | 252,000 | 1,352 |
| 2015/04/07 | 251,300 | 251,800 | 249,300 | 251,600 | 1,520 |
| 2015/04/06 | 252,900 | 252,900 | 249,300 | 250,000 | 1,256 |
| 2015/04/03 | 252,100 | 253,800 | 250,800 | 252,900 | 1,697 |
| 2015/04/02 | 252,300 | 253,400 | 249,000 | 252,100 | 3,000 |
| 2015/04/01 | 252,800 | 252,800 | 246,100 | 249,800 | 3,862 |
| 2015/03/31 | 254,300 | 256,600 | 249,300 | 249,300 | 2,658 |
| 2015/03/30 | 256,900 | 258,500 | 253,300 | 253,900 | 2,121 |
| 2015/03/27 | 253,000 | 256,700 | 252,100 | 255,700 | 2,456 |
| 2015/03/26 | 253,100 | 255,400 | 252,500 | 253,200 | 2,196 |
| 2015/03/25 | 249,500 | 254,900 | 249,400 | 254,900 | 3,174 |
| 2015/03/24 | 244,700 | 248,900 | 244,700 | 248,800 | 3,412 |
| 2015/03/23 | 246,100 | 248,000 | 245,500 | 246,000 | 1,361 |
| 2015/03/20 | 242,400 | 247,900 | 240,300 | 246,900 | 2,663 |
| 2015/03/19 | 243,300 | 244,500 | 241,000 | 243,900 | 2,769 |
| 2015/03/18 | 240,500 | 245,000 | 239,700 | 243,200 | 2,978 |
| 2015/03/17 | 240,700 | 241,400 | 239,800 | 240,500 | 2,157 |
| 2015/03/16 | 240,400 | 242,400 | 240,000 | 241,500 | 2,149 |
| 2015/03/13 | 240,300 | 241,400 | 239,600 | 240,100 | 3,019 |
| 2015/03/12 | 241,000 | 242,400 | 240,000 | 240,000 | 1,848 |
| 2015/03/11 | 241,100 | 244,500 | 241,100 | 242,500 | 2,169 |
| 2015/03/10 | 244,500 | 245,300 | 242,300 | 243,600 | 2,030 |
| 2015/03/09 | 244,500 | 245,000 | 242,000 | 244,500 | 1,596 |
| 2015/03/06 | 244,500 | 245,600 | 244,000 | 244,800 | 1,980 |
| 2015/03/05 | 244,300 | 245,000 | 242,300 | 244,800 | 2,532 |
| 2015/03/04 | 244,300 | 246,400 | 241,600 | 245,400 | 2,807 |
| 2015/03/03 | 248,600 | 248,800 | 244,500 | 246,500 | 3,451 |
| 2015/03/02 | 244,900 | 245,700 | 244,300 | 244,900 | 2,497 |
| 2015/02/27 | 244,500 | 245,200 | 243,100 | 243,300 | 3,928 |
| 2015/02/26 | 242,500 | 244,800 | 242,200 | 243,400 | 1,899 |
| 2015/02/25 | 244,000 | 244,500 | 242,500 | 243,900 | 1,731 |
| 2015/02/24 | 244,300 | 244,800 | 242,100 | 244,600 | 1,806 |
| 2015/02/23 | 242,800 | 244,400 | 242,300 | 243,600 | 1,808 |
| 2015/02/20 | 245,300 | 245,300 | 240,100 | 242,300 | 3,275 |
| 2015/02/19 | 248,000 | 249,200 | 245,600 | 245,600 | 1,511 |
| 2015/02/18 | 247,400 | 248,600 | 245,600 | 248,500 | 1,738 |
| 2015/02/17 | 243,700 | 247,400 | 242,700 | 247,400 | 1,880 |
| 2015/02/16 | 243,900 | 246,000 | 243,600 | 243,700 | 1,674 |
| 2015/02/13 | 245,000 | 247,000 | 243,500 | 244,400 | 2,052 |
| 2015/02/12 | 240,900 | 244,600 | 240,100 | 244,600 | 5,279 |
| 2015/02/10 | 242,700 | 242,900 | 238,800 | 240,500 | 3,106 |
| 2015/02/09 | 251,700 | 252,900 | 242,400 | 243,900 | 2,322 |
| 2015/02/06 | 249,500 | 252,300 | 248,400 | 252,100 | 1,300 |
| 2015/02/05 | 246,800 | 251,800 | 245,200 | 248,800 | 2,962 |
| 2015/02/04 | 246,200 | 248,300 | 243,800 | 247,000 | 2,376 |
| 2015/02/03 | 248,900 | 249,600 | 243,800 | 245,300 | 3,920 |
| 2015/02/02 | 252,000 | 252,300 | 246,100 | 249,300 | 4,034 |
| 2015/01/30 | 254,300 | 255,800 | 252,100 | 252,300 | 2,885 |
| 2015/01/29 | 255,800 | 257,100 | 253,900 | 253,900 | 2,695 |
| 2015/01/28 | 256,300 | 258,600 | 255,500 | 256,800 | 3,911 |
| 2015/01/27 | 265,000 | 267,200 | 259,100 | 260,200 | 6,030 |
| 2015/01/26 | 268,500 | 268,800 | 263,000 | 264,300 | 5,417 |
| 2015/01/23 | 270,700 | 272,600 | 269,400 | 270,500 | 2,445 |
| 2015/01/22 | 272,000 | 272,400 | 268,500 | 268,500 | 4,050 |
| 2015/01/21 | 272,600 | 274,300 | 272,000 | 272,800 | 2,763 |
| 2015/01/20 | 273,700 | 275,800 | 271,400 | 272,300 | 2,634 |
| 2015/01/19 | 276,500 | 278,600 | 271,700 | 272,900 | 3,051 |
| 2015/01/16 | 274,600 | 277,300 | 270,600 | 275,000 | 4,341 |
| 2015/01/15 | 275,100 | 278,200 | 274,300 | 274,500 | 4,786 |
| 2015/01/14 | 271,900 | 275,400 | 271,400 | 272,900 | 2,531 |
| 2015/01/13 | 272,500 | 276,000 | 271,000 | 273,100 | 2,780 |
| 2015/01/09 | 270,700 | 274,500 | 270,300 | 272,500 | 2,050 |
| 2015/01/08 | 269,600 | 271,800 | 269,400 | 270,700 | 2,755 |
| 2015/01/07 | 269,000 | 272,500 | 268,000 | 269,000 | 1,854 |
| 2015/01/06 | 267,100 | 271,100 | 266,500 | 269,000 | 1,637 |
| 2015/01/05 | 268,200 | 269,500 | 266,900 | 267,400 | 1,729 |