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 |
|---|---|---|---|---|---|
| 2016/12/30 | 246,500 | 249,600 | 244,400 | 246,400 | 2,576 |
| 2016/12/29 | 241,600 | 246,500 | 241,600 | 246,400 | 2,587 |
| 2016/12/28 | 241,200 | 245,200 | 240,400 | 243,600 | 1,867 |
| 2016/12/27 | 240,700 | 241,300 | 237,200 | 241,300 | 2,610 |
| 2016/12/26 | 234,500 | 241,400 | 232,900 | 240,800 | 2,428 |
| 2016/12/22 | 232,000 | 233,700 | 231,700 | 232,900 | 1,894 |
| 2016/12/21 | 233,200 | 233,900 | 231,600 | 232,200 | 2,202 |
| 2016/12/20 | 228,000 | 235,300 | 228,000 | 234,300 | 3,653 |
| 2016/12/19 | 228,000 | 229,400 | 226,900 | 227,200 | 1,790 |
| 2016/12/16 | 227,900 | 230,800 | 226,100 | 228,500 | 2,716 |
| 2016/12/15 | 228,500 | 229,400 | 227,200 | 227,600 | 1,197 |
| 2016/12/14 | 226,700 | 229,700 | 226,300 | 229,700 | 2,077 |
| 2016/12/13 | 224,300 | 227,000 | 223,600 | 226,700 | 2,005 |
| 2016/12/12 | 225,800 | 227,500 | 224,800 | 224,800 | 1,487 |
| 2016/12/09 | 227,300 | 227,700 | 225,100 | 225,400 | 1,646 |
| 2016/12/08 | 227,000 | 228,500 | 226,400 | 227,600 | 1,462 |
| 2016/12/07 | 226,200 | 227,000 | 225,500 | 226,700 | 689 |
| 2016/12/06 | 225,300 | 226,800 | 225,200 | 225,600 | 1,651 |
| 2016/12/05 | 227,100 | 228,000 | 225,600 | 226,600 | 1,424 |
| 2016/12/02 | 226,000 | 227,900 | 225,100 | 227,100 | 2,115 |
| 2016/12/01 | 225,800 | 228,800 | 225,700 | 226,000 | 1,933 |
| 2016/11/30 | 224,200 | 226,800 | 223,700 | 225,200 | 2,594 |
| 2016/11/29 | 225,000 | 226,200 | 223,900 | 223,900 | 1,992 |
| 2016/11/28 | 219,400 | 225,100 | 219,300 | 225,000 | 2,735 |
| 2016/11/25 | 220,400 | 220,800 | 219,100 | 219,200 | 1,144 |
| 2016/11/24 | 217,300 | 221,100 | 217,300 | 219,800 | 1,080 |
| 2016/11/22 | 218,800 | 219,100 | 217,100 | 218,700 | 2,143 |
| 2016/11/21 | 220,500 | 222,000 | 217,900 | 218,000 | 3,279 |
| 2016/11/18 | 221,600 | 222,500 | 219,200 | 219,400 | 3,561 |
| 2016/11/17 | 217,600 | 222,500 | 217,400 | 221,800 | 3,546 |
| 2016/11/16 | 221,600 | 221,600 | 217,500 | 218,400 | 2,695 |
| 2016/11/15 | 219,100 | 220,400 | 217,900 | 220,200 | 2,130 |
| 2016/11/14 | 221,500 | 222,600 | 218,800 | 218,800 | 2,024 |
| 2016/11/11 | 222,500 | 223,600 | 220,300 | 221,100 | 1,945 |
| 2016/11/10 | 226,700 | 226,700 | 222,500 | 222,500 | 1,900 |
| 2016/11/09 | 228,500 | 228,500 | 219,900 | 224,100 | 2,898 |
| 2016/11/08 | 228,200 | 228,200 | 225,300 | 226,600 | 2,065 |
| 2016/11/07 | 226,000 | 227,300 | 225,300 | 226,200 | 1,175 |
| 2016/11/04 | 228,000 | 228,300 | 225,400 | 226,000 | 1,656 |
| 2016/11/02 | 229,400 | 230,700 | 228,000 | 229,800 | 1,481 |
| 2016/11/01 | 228,000 | 230,900 | 226,800 | 229,600 | 1,463 |
| 2016/10/31 | 225,900 | 228,100 | 224,800 | 228,100 | 2,855 |
| 2016/10/28 | 228,200 | 228,500 | 227,000 | 227,700 | 2,104 |
| 2016/10/27 | 228,000 | 230,300 | 227,700 | 229,300 | 1,473 |
| 2016/10/26 | 230,000 | 231,400 | 228,000 | 228,500 | 1,907 |
| 2016/10/25 | 229,000 | 230,900 | 228,900 | 230,900 | 1,747 |
| 2016/10/24 | 228,600 | 231,100 | 228,200 | 230,000 | 1,112 |
| 2016/10/21 | 229,000 | 230,800 | 227,700 | 228,500 | 2,504 |
| 2016/10/20 | 230,500 | 231,100 | 228,400 | 229,400 | 3,478 |
| 2016/10/19 | 228,500 | 230,400 | 228,500 | 229,900 | 1,339 |
| 2016/10/18 | 231,100 | 231,300 | 228,500 | 229,100 | 1,119 |
| 2016/10/17 | 229,900 | 230,500 | 228,400 | 230,000 | 755 |
| 2016/10/14 | 229,300 | 229,600 | 228,400 | 229,000 | 1,004 |
| 2016/10/13 | 229,000 | 229,400 | 227,700 | 229,300 | 1,063 |
| 2016/10/12 | 229,300 | 230,000 | 227,600 | 227,700 | 1,149 |
| 2016/10/11 | 228,300 | 229,600 | 228,200 | 229,400 | 1,183 |
| 2016/10/07 | 232,200 | 232,200 | 229,400 | 229,400 | 2,144 |
| 2016/10/06 | 228,700 | 231,600 | 226,700 | 231,100 | 2,438 |
| 2016/10/05 | 229,000 | 229,700 | 227,200 | 228,900 | 2,987 |
| 2016/10/04 | 226,900 | 229,800 | 225,500 | 229,000 | 2,351 |
| 2016/10/03 | 228,500 | 228,800 | 226,700 | 228,100 | 1,542 |
| 2016/09/30 | 229,600 | 230,900 | 228,700 | 229,000 | 3,387 |
| 2016/09/29 | 233,400 | 233,400 | 230,000 | 230,100 | 3,078 |
| 2016/09/28 | 232,600 | 234,100 | 231,900 | 233,700 | 2,151 |
| 2016/09/27 | 233,100 | 234,700 | 231,700 | 232,700 | 3,474 |
| 2016/09/26 | 233,000 | 234,200 | 231,800 | 233,100 | 2,564 |
| 2016/09/23 | 230,700 | 232,300 | 230,300 | 231,500 | 2,143 |
| 2016/09/21 | 232,300 | 232,700 | 229,200 | 231,000 | 3,996 |
| 2016/09/20 | 233,400 | 235,300 | 232,900 | 233,000 | 1,961 |
| 2016/09/16 | 237,200 | 237,200 | 234,800 | 236,100 | 1,336 |
| 2016/09/15 | 236,500 | 236,500 | 233,700 | 236,300 | 1,425 |
| 2016/09/14 | 241,000 | 242,100 | 236,900 | 236,900 | 1,762 |
| 2016/09/13 | 234,000 | 240,700 | 232,600 | 240,600 | 3,543 |
| 2016/09/12 | 233,900 | 234,100 | 230,400 | 232,600 | 2,111 |
| 2016/09/09 | 236,000 | 236,000 | 234,200 | 234,200 | 1,919 |
| 2016/09/08 | 235,700 | 236,100 | 234,500 | 235,500 | 1,419 |
| 2016/09/07 | 235,900 | 236,800 | 235,100 | 236,800 | 1,172 |
| 2016/09/06 | 233,800 | 236,500 | 233,800 | 235,900 | 1,833 |
| 2016/09/05 | 233,900 | 236,100 | 233,100 | 235,200 | 1,309 |
| 2016/09/02 | 235,000 | 236,700 | 233,600 | 233,900 | 1,305 |
| 2016/09/01 | 235,700 | 236,200 | 233,400 | 234,600 | 1,152 |
| 2016/08/31 | 236,800 | 237,000 | 234,000 | 235,900 | 1,713 |
| 2016/08/30 | 238,800 | 239,000 | 235,900 | 237,500 | 1,295 |
| 2016/08/29 | 239,000 | 239,500 | 236,900 | 239,100 | 1,032 |
| 2016/08/26 | 235,800 | 239,200 | 234,700 | 237,300 | 1,854 |
| 2016/08/25 | 234,400 | 236,100 | 233,000 | 236,100 | 1,160 |
| 2016/08/24 | 235,400 | 236,000 | 233,100 | 234,200 | 1,620 |
| 2016/08/23 | 231,200 | 235,400 | 231,200 | 232,900 | 1,564 |
| 2016/08/22 | 236,000 | 236,300 | 231,700 | 232,800 | 1,587 |
| 2016/08/19 | 237,800 | 238,400 | 236,200 | 236,300 | 1,890 |
| 2016/08/18 | 236,400 | 236,600 | 234,500 | 235,100 | 2,904 |
| 2016/08/17 | 235,600 | 237,400 | 234,300 | 235,400 | 1,461 |
| 2016/08/16 | 239,700 | 240,700 | 236,800 | 237,500 | 1,337 |
| 2016/08/15 | 239,100 | 240,200 | 238,600 | 239,700 | 635 |
| 2016/08/12 | 240,700 | 241,800 | 239,000 | 239,000 | 1,952 |
| 2016/08/10 | 238,900 | 241,100 | 238,200 | 238,700 | 2,085 |
| 2016/08/09 | 237,000 | 238,800 | 235,300 | 238,300 | 1,692 |
| 2016/08/08 | 237,800 | 237,800 | 233,800 | 234,800 | 1,576 |
| 2016/08/05 | 238,700 | 239,100 | 236,600 | 237,900 | 1,594 |
| 2016/08/04 | 236,500 | 238,800 | 234,900 | 238,800 | 1,644 |
| 2016/08/03 | 234,000 | 237,100 | 232,600 | 236,500 | 1,810 |
| 2016/08/02 | 238,600 | 239,200 | 233,600 | 235,000 | 3,207 |
| 2016/08/01 | 239,500 | 242,100 | 237,100 | 238,500 | 2,144 |
| 2016/07/29 | 243,800 | 244,500 | 233,500 | 239,500 | 3,511 |
| 2016/07/28 | 238,800 | 242,900 | 238,800 | 242,500 | 2,027 |
| 2016/07/27 | 241,200 | 244,200 | 239,500 | 240,000 | 3,579 |
| 2016/07/26 | 246,900 | 249,600 | 246,900 | 249,600 | 3,882 |
| 2016/07/25 | 246,800 | 248,700 | 245,900 | 247,000 | 2,912 |
| 2016/07/22 | 253,000 | 253,800 | 246,500 | 246,800 | 5,788 |
| 2016/07/21 | 257,000 | 257,300 | 248,500 | 253,700 | 7,541 |
| 2016/07/20 | 257,200 | 258,300 | 256,800 | 258,000 | 5,788 |
| 2016/07/19 | 253,500 | 259,200 | 251,700 | 257,500 | 4,065 |
| 2016/07/15 | 250,900 | 254,900 | 250,100 | 253,600 | 3,525 |
| 2016/07/14 | 249,300 | 252,200 | 247,900 | 252,200 | 3,216 |
| 2016/07/13 | 247,800 | 249,500 | 244,500 | 249,300 | 3,928 |
| 2016/07/12 | 241,400 | 247,600 | 241,400 | 245,400 | 2,163 |
| 2016/07/11 | 242,800 | 245,500 | 241,200 | 244,100 | 1,358 |
| 2016/07/08 | 246,700 | 248,300 | 242,400 | 242,400 | 1,501 |
| 2016/07/07 | 243,900 | 246,200 | 242,400 | 246,200 | 1,934 |
| 2016/07/06 | 241,100 | 244,200 | 239,600 | 243,100 | 2,661 |
| 2016/07/05 | 243,000 | 243,800 | 241,500 | 243,000 | 1,454 |
| 2016/07/04 | 239,500 | 244,100 | 238,300 | 243,300 | 1,934 |
| 2016/07/01 | 239,600 | 242,800 | 238,800 | 241,800 | 2,340 |
| 2016/06/30 | 236,400 | 241,400 | 236,200 | 239,700 | 3,367 |
| 2016/06/29 | 234,000 | 236,800 | 232,400 | 236,400 | 2,791 |
| 2016/06/28 | 224,700 | 235,900 | 224,400 | 235,900 | 2,441 |
| 2016/06/27 | 226,600 | 229,600 | 221,500 | 223,700 | 3,209 |
| 2016/06/24 | 229,800 | 231,200 | 221,600 | 221,600 | 3,726 |
| 2016/06/23 | 231,300 | 232,400 | 227,500 | 229,300 | 2,823 |
| 2016/06/22 | 233,500 | 235,000 | 231,000 | 231,200 | 3,124 |
| 2016/06/21 | 232,100 | 236,400 | 232,100 | 235,800 | 1,733 |
| 2016/06/20 | 231,600 | 235,800 | 230,500 | 234,100 | 1,854 |
| 2016/06/17 | 238,100 | 238,900 | 229,300 | 229,900 | 5,896 |
| 2016/06/16 | 237,800 | 238,800 | 235,100 | 235,100 | 2,470 |
| 2016/06/15 | 238,500 | 239,700 | 236,100 | 238,000 | 3,139 |
| 2016/06/14 | 242,100 | 243,200 | 240,300 | 240,900 | 2,553 |
| 2016/06/13 | 246,500 | 246,500 | 242,600 | 242,900 | 2,795 |
| 2016/06/10 | 246,000 | 247,500 | 243,800 | 246,900 | 2,346 |
| 2016/06/09 | 244,700 | 246,800 | 243,700 | 246,600 | 2,473 |
| 2016/06/08 | 244,900 | 245,600 | 240,700 | 244,000 | 3,797 |
| 2016/06/07 | 247,100 | 247,700 | 243,800 | 243,800 | 3,107 |
| 2016/06/06 | 247,000 | 247,000 | 243,200 | 246,600 | 2,520 |
| 2016/06/03 | 243,200 | 248,800 | 243,200 | 247,500 | 3,014 |
| 2016/06/02 | 244,000 | 245,000 | 241,800 | 243,300 | 4,031 |
| 2016/06/01 | 244,400 | 246,800 | 243,600 | 244,400 | 2,566 |
| 2016/05/31 | 242,600 | 244,400 | 242,000 | 244,400 | 1,918 |
| 2016/05/30 | 243,100 | 244,800 | 242,200 | 244,000 | 1,905 |
| 2016/05/27 | 243,900 | 245,700 | 242,700 | 244,700 | 2,494 |
| 2016/05/26 | 246,400 | 246,400 | 241,600 | 244,000 | 2,573 |
| 2016/05/25 | 245,800 | 246,700 | 241,200 | 246,700 | 3,062 |
| 2016/05/24 | 243,000 | 246,800 | 242,600 | 245,800 | 2,270 |
| 2016/05/23 | 241,300 | 243,100 | 238,000 | 242,600 | 2,953 |
| 2016/05/20 | 241,000 | 243,400 | 240,600 | 242,800 | 2,207 |
| 2016/05/19 | 243,100 | 243,600 | 240,500 | 241,000 | 1,977 |
| 2016/05/18 | 243,700 | 244,300 | 241,300 | 244,300 | 2,528 |
| 2016/05/17 | 244,500 | 245,700 | 242,900 | 244,200 | 1,828 |
| 2016/05/16 | 242,400 | 245,800 | 240,700 | 244,900 | 3,408 |
| 2016/05/13 | 240,400 | 242,000 | 238,900 | 240,900 | 2,172 |
| 2016/05/12 | 237,400 | 240,700 | 236,900 | 240,600 | 3,370 |
| 2016/05/11 | 245,700 | 245,900 | 240,300 | 240,300 | 2,713 |
| 2016/05/10 | 240,400 | 245,800 | 240,000 | 245,800 | 2,862 |
| 2016/05/09 | 236,100 | 241,300 | 235,500 | 240,400 | 3,590 |
| 2016/05/06 | 236,900 | 240,000 | 234,800 | 236,300 | 2,703 |
| 2016/05/02 | 238,500 | 239,400 | 235,400 | 236,900 | 2,339 |
| 2016/04/28 | 239,100 | 240,000 | 233,800 | 239,100 | 3,353 |
| 2016/04/27 | 241,400 | 242,700 | 238,300 | 239,600 | 3,389 |
| 2016/04/26 | 248,400 | 252,300 | 245,100 | 246,000 | 3,088 |
| 2016/04/25 | 241,500 | 248,500 | 240,900 | 247,200 | 4,126 |
| 2016/04/22 | 238,000 | 243,800 | 238,000 | 240,900 | 3,293 |
| 2016/04/21 | 237,400 | 242,200 | 236,700 | 241,400 | 2,552 |
| 2016/04/20 | 234,000 | 238,000 | 234,000 | 237,100 | 3,115 |
| 2016/04/19 | 234,100 | 237,400 | 233,500 | 235,000 | 2,510 |
| 2016/04/18 | 232,900 | 234,400 | 231,400 | 233,000 | 2,924 |
| 2016/04/15 | 232,000 | 234,300 | 231,400 | 233,300 | 3,017 |
| 2016/04/14 | 232,000 | 234,300 | 231,200 | 231,700 | 3,218 |
| 2016/04/13 | 232,600 | 233,500 | 231,100 | 232,700 | 3,826 |
| 2016/04/12 | 232,900 | 234,900 | 231,500 | 233,800 | 3,961 |
| 2016/04/11 | 235,000 | 235,700 | 231,700 | 232,900 | 6,644 |
| 2016/04/08 | 233,000 | 235,900 | 232,400 | 235,700 | 3,998 |
| 2016/04/07 | 235,500 | 237,200 | 232,500 | 234,200 | 3,820 |
| 2016/04/06 | 235,600 | 237,000 | 234,200 | 235,800 | 4,809 |
| 2016/04/05 | 238,600 | 239,200 | 234,400 | 236,100 | 2,470 |
| 2016/04/04 | 229,800 | 237,900 | 228,900 | 237,900 | 4,757 |
| 2016/04/01 | 232,300 | 233,800 | 225,700 | 227,800 | 7,057 |
| 2016/03/31 | 231,900 | 236,100 | 230,500 | 235,100 | 4,570 |
| 2016/03/30 | 233,800 | 235,300 | 231,000 | 232,400 | 3,810 |
| 2016/03/29 | 232,200 | 234,300 | 231,400 | 234,000 | 2,491 |
| 2016/03/28 | 234,600 | 234,800 | 231,500 | 232,200 | 1,189 |
| 2016/03/25 | 236,000 | 236,100 | 233,400 | 233,500 | 1,428 |
| 2016/03/24 | 237,000 | 237,100 | 233,000 | 235,900 | 2,737 |
| 2016/03/23 | 237,300 | 238,200 | 235,500 | 235,500 | 3,100 |
| 2016/03/22 | 236,800 | 238,300 | 235,200 | 237,700 | 4,185 |
| 2016/03/18 | 238,800 | 240,200 | 236,900 | 239,100 | 3,771 |
| 2016/03/17 | 239,600 | 242,500 | 239,100 | 240,000 | 2,861 |
| 2016/03/16 | 239,500 | 244,800 | 239,000 | 240,400 | 4,059 |
| 2016/03/15 | 243,600 | 243,800 | 239,100 | 239,600 | 4,174 |
| 2016/03/14 | 247,000 | 247,400 | 243,200 | 243,600 | 1,946 |
| 2016/03/11 | 240,700 | 246,300 | 239,500 | 246,300 | 3,432 |
| 2016/03/10 | 240,800 | 243,600 | 240,500 | 241,900 | 2,294 |
| 2016/03/09 | 241,000 | 242,400 | 239,500 | 241,000 | 3,415 |
| 2016/03/08 | 242,000 | 244,500 | 241,300 | 241,600 | 3,607 |
| 2016/03/07 | 240,000 | 243,300 | 237,700 | 243,300 | 3,237 |
| 2016/03/04 | 238,800 | 241,200 | 236,700 | 241,200 | 4,285 |
| 2016/03/03 | 243,600 | 244,400 | 240,100 | 241,600 | 2,689 |
| 2016/03/02 | 248,000 | 248,000 | 243,600 | 243,600 | 2,557 |
| 2016/03/01 | 243,100 | 246,900 | 240,200 | 245,800 | 2,685 |
| 2016/02/29 | 246,800 | 249,600 | 244,500 | 244,800 | 3,912 |
| 2016/02/26 | 245,400 | 250,400 | 243,500 | 246,400 | 3,047 |
| 2016/02/25 | 246,300 | 249,100 | 243,300 | 245,200 | 4,001 |
| 2016/02/24 | 239,200 | 248,600 | 239,200 | 246,900 | 3,196 |
| 2016/02/23 | 241,400 | 242,100 | 238,800 | 240,700 | 1,405 |
| 2016/02/22 | 242,600 | 245,500 | 240,500 | 240,500 | 2,672 |
| 2016/02/19 | 237,600 | 244,600 | 235,200 | 242,600 | 3,292 |
| 2016/02/18 | 242,600 | 243,200 | 235,300 | 236,500 | 2,816 |
| 2016/02/17 | 245,500 | 245,500 | 238,400 | 239,600 | 2,453 |
| 2016/02/16 | 243,900 | 252,500 | 243,100 | 245,500 | 2,696 |
| 2016/02/15 | 238,400 | 246,300 | 238,400 | 242,700 | 2,559 |
| 2016/02/12 | 235,800 | 236,600 | 231,100 | 231,200 | 3,207 |
| 2016/02/10 | 248,100 | 249,400 | 237,100 | 239,300 | 3,739 |
| 2016/02/09 | 250,100 | 253,000 | 246,200 | 248,100 | 5,060 |
| 2016/02/08 | 251,900 | 255,700 | 250,300 | 251,500 | 3,696 |
| 2016/02/05 | 252,000 | 254,900 | 250,800 | 253,900 | 3,374 |
| 2016/02/04 | 254,000 | 256,000 | 253,200 | 254,400 | 5,839 |
| 2016/02/03 | 250,000 | 253,800 | 248,100 | 252,800 | 7,075 |
| 2016/02/02 | 250,000 | 252,300 | 249,300 | 251,400 | 5,195 |
| 2016/02/01 | 244,000 | 254,000 | 243,900 | 250,000 | 6,193 |
| 2016/01/29 | 227,800 | 239,600 | 226,700 | 239,600 | 4,736 |
| 2016/01/28 | 225,900 | 228,200 | 224,100 | 227,000 | 2,182 |
| 2016/01/27 | 223,000 | 228,000 | 223,000 | 226,600 | 2,901 |
| 2016/01/26 | 225,000 | 233,400 | 222,700 | 226,500 | 4,123 |
| 2016/01/25 | 220,500 | 223,600 | 218,900 | 223,200 | 2,328 |
| 2016/01/22 | 219,000 | 221,500 | 217,400 | 218,300 | 1,574 |
| 2016/01/21 | 216,900 | 218,800 | 214,900 | 217,100 | 3,095 |
| 2016/01/20 | 217,200 | 221,700 | 216,600 | 217,700 | 2,261 |
| 2016/01/19 | 218,500 | 220,600 | 215,400 | 217,200 | 2,715 |
| 2016/01/18 | 215,500 | 220,200 | 214,100 | 218,300 | 2,419 |
| 2016/01/15 | 223,100 | 223,400 | 219,700 | 220,000 | 1,562 |
| 2016/01/14 | 217,000 | 220,700 | 213,500 | 220,400 | 2,583 |
| 2016/01/13 | 213,500 | 218,100 | 213,300 | 218,100 | 2,170 |
| 2016/01/12 | 216,800 | 218,900 | 211,200 | 212,800 | 3,384 |
| 2016/01/08 | 223,100 | 225,400 | 218,800 | 219,900 | 3,334 |
| 2016/01/07 | 225,100 | 226,300 | 224,100 | 225,000 | 1,633 |
| 2016/01/06 | 227,800 | 231,200 | 224,800 | 226,100 | 2,387 |
| 2016/01/05 | 228,700 | 228,900 | 225,100 | 227,700 | 2,252 |
| 2016/01/04 | 234,200 | 234,200 | 227,300 | 228,700 | 1,416 |