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 |
|---|---|---|---|---|---|
| 2017/12/29 | 207,300 | 208,400 | 206,800 | 207,800 | 2,064 |
| 2017/12/28 | 208,800 | 209,100 | 207,100 | 207,500 | 2,012 |
| 2017/12/27 | 207,500 | 209,400 | 207,500 | 209,000 | 1,815 |
| 2017/12/26 | 207,600 | 208,300 | 206,600 | 207,300 | 2,303 |
| 2017/12/25 | 208,400 | 208,900 | 207,900 | 208,000 | 1,766 |
| 2017/12/22 | 209,500 | 209,900 | 208,300 | 208,600 | 1,816 |
| 2017/12/21 | 209,600 | 210,000 | 209,000 | 210,000 | 2,418 |
| 2017/12/20 | 208,200 | 209,900 | 207,700 | 209,700 | 2,756 |
| 2017/12/19 | 208,100 | 208,500 | 207,100 | 208,200 | 3,059 |
| 2017/12/18 | 208,400 | 208,900 | 207,600 | 208,900 | 1,698 |
| 2017/12/15 | 210,000 | 210,000 | 207,500 | 208,900 | 4,017 |
| 2017/12/14 | 207,700 | 210,000 | 207,700 | 210,000 | 2,762 |
| 2017/12/13 | 206,200 | 207,700 | 205,500 | 207,700 | 3,003 |
| 2017/12/12 | 205,300 | 206,300 | 205,100 | 206,200 | 2,284 |
| 2017/12/11 | 204,800 | 206,100 | 204,500 | 205,800 | 2,374 |
| 2017/12/08 | 204,700 | 205,900 | 204,300 | 204,700 | 2,722 |
| 2017/12/07 | 204,800 | 205,000 | 203,900 | 204,300 | 2,260 |
| 2017/12/06 | 206,900 | 207,000 | 204,500 | 205,500 | 4,225 |
| 2017/12/05 | 208,000 | 208,300 | 207,000 | 207,400 | 1,687 |
| 2017/12/04 | 208,000 | 209,500 | 207,300 | 208,400 | 2,848 |
| 2017/12/01 | 207,900 | 208,900 | 206,500 | 208,400 | 2,983 |
| 2017/11/30 | 207,200 | 208,000 | 206,300 | 207,500 | 3,270 |
| 2017/11/29 | 207,300 | 208,400 | 206,700 | 207,200 | 2,730 |
| 2017/11/28 | 207,100 | 207,900 | 206,700 | 207,100 | 1,642 |
| 2017/11/27 | 208,200 | 208,600 | 206,000 | 207,400 | 3,735 |
| 2017/11/24 | 207,200 | 208,400 | 206,900 | 208,200 | 2,432 |
| 2017/11/22 | 209,500 | 209,600 | 206,800 | 207,900 | 3,346 |
| 2017/11/21 | 209,100 | 209,800 | 208,100 | 208,800 | 5,078 |
| 2017/11/20 | 207,400 | 209,300 | 206,500 | 208,600 | 2,360 |
| 2017/11/17 | 204,700 | 207,600 | 203,800 | 206,600 | 2,974 |
| 2017/11/16 | 202,000 | 205,000 | 201,800 | 204,800 | 2,368 |
| 2017/11/15 | 204,400 | 204,700 | 201,400 | 202,300 | 4,060 |
| 2017/11/14 | 203,200 | 204,600 | 202,200 | 204,600 | 3,515 |
| 2017/11/13 | 203,500 | 204,500 | 202,900 | 202,900 | 2,391 |
| 2017/11/10 | 203,400 | 203,900 | 203,000 | 203,400 | 2,095 |
| 2017/11/09 | 203,800 | 204,100 | 203,400 | 203,600 | 2,276 |
| 2017/11/08 | 204,600 | 204,800 | 203,900 | 203,900 | 1,598 |
| 2017/11/07 | 204,100 | 204,700 | 203,700 | 204,700 | 1,901 |
| 2017/11/06 | 205,800 | 205,800 | 204,000 | 204,100 | 2,298 |
| 2017/11/02 | 204,100 | 205,800 | 204,100 | 205,800 | 2,295 |
| 2017/11/01 | 204,000 | 205,400 | 203,900 | 204,000 | 2,047 |
| 2017/10/31 | 204,800 | 205,400 | 204,000 | 204,000 | 1,744 |
| 2017/10/30 | 205,600 | 205,600 | 204,100 | 204,100 | 2,431 |
| 2017/10/27 | 206,200 | 206,400 | 205,400 | 205,500 | 1,616 |
| 2017/10/26 | 206,000 | 207,200 | 205,900 | 206,200 | 1,949 |
| 2017/10/25 | 206,100 | 206,700 | 205,800 | 206,300 | 2,469 |
| 2017/10/24 | 205,600 | 207,400 | 205,600 | 207,000 | 2,013 |
| 2017/10/23 | 208,000 | 208,000 | 205,900 | 206,500 | 1,303 |
| 2017/10/20 | 206,700 | 207,900 | 205,800 | 207,100 | 2,594 |
| 2017/10/19 | 206,700 | 208,300 | 205,800 | 207,200 | 3,629 |
| 2017/10/18 | 205,300 | 206,200 | 204,800 | 206,200 | 2,973 |
| 2017/10/17 | 203,200 | 205,300 | 202,500 | 205,300 | 4,648 |
| 2017/10/16 | 202,700 | 204,100 | 202,700 | 203,900 | 2,874 |
| 2017/10/13 | 204,200 | 204,700 | 201,900 | 202,700 | 5,813 |
| 2017/10/12 | 208,100 | 208,700 | 203,900 | 204,000 | 7,771 |
| 2017/10/11 | 210,300 | 211,300 | 208,100 | 208,200 | 6,080 |
| 2017/10/10 | 213,000 | 213,100 | 211,500 | 211,600 | 1,671 |
| 2017/10/06 | 213,400 | 213,900 | 212,700 | 213,300 | 2,335 |
| 2017/10/05 | 211,800 | 213,700 | 211,500 | 213,400 | 2,564 |
| 2017/10/04 | 212,000 | 212,000 | 210,300 | 211,300 | 1,624 |
| 2017/10/03 | 211,000 | 212,300 | 210,900 | 212,100 | 2,562 |
| 2017/10/02 | 209,200 | 211,300 | 209,200 | 211,000 | 3,241 |
| 2017/09/29 | 209,700 | 210,100 | 209,000 | 209,500 | 2,810 |
| 2017/09/28 | 207,800 | 210,500 | 207,800 | 209,700 | 16,095 |
| 2017/09/27 | 210,600 | 210,800 | 208,100 | 209,200 | 10,834 |
| 2017/09/26 | 210,600 | 211,000 | 209,600 | 210,600 | 4,045 |
| 2017/09/25 | 209,300 | 211,600 | 209,300 | 211,600 | 5,336 |
| 2017/09/22 | 210,800 | 210,900 | 210,100 | 210,100 | 2,875 |
| 2017/09/21 | 211,100 | 211,200 | 210,500 | 210,900 | 6,383 |
| 2017/09/20 | 213,700 | 213,700 | 211,300 | 211,300 | 8,344 |
| 2017/09/19 | 213,700 | 213,700 | 212,700 | 213,500 | 2,568 |
| 2017/09/15 | 213,900 | 214,400 | 211,900 | 212,800 | 2,531 |
| 2017/09/14 | 214,200 | 215,100 | 213,100 | 214,000 | 2,317 |
| 2017/09/13 | 213,800 | 214,300 | 213,500 | 214,100 | 1,985 |
| 2017/09/12 | 217,500 | 218,000 | 213,000 | 213,600 | 5,986 |
| 2017/09/11 | 219,900 | 220,700 | 218,200 | 218,300 | 1,912 |
| 2017/09/08 | 220,800 | 221,300 | 219,500 | 219,800 | 2,762 |
| 2017/09/07 | 221,600 | 221,600 | 219,700 | 221,600 | 2,110 |
| 2017/09/06 | 220,100 | 221,600 | 218,200 | 221,600 | 2,010 |
| 2017/09/05 | 221,800 | 222,200 | 219,900 | 221,100 | 2,218 |
| 2017/09/04 | 223,100 | 223,700 | 220,500 | 221,900 | 2,002 |
| 2017/09/01 | 224,700 | 225,400 | 222,700 | 223,400 | 1,954 |
| 2017/08/31 | 224,600 | 226,200 | 224,100 | 224,100 | 2,501 |
| 2017/08/30 | 226,800 | 226,800 | 224,100 | 224,700 | 2,216 |
| 2017/08/29 | 226,500 | 227,200 | 226,000 | 226,900 | 1,308 |
| 2017/08/28 | 226,100 | 228,000 | 224,500 | 228,000 | 1,991 |
| 2017/08/25 | 230,800 | 230,800 | 224,700 | 225,900 | 3,103 |
| 2017/08/24 | 230,100 | 231,000 | 229,900 | 230,300 | 1,035 |
| 2017/08/23 | 230,700 | 231,200 | 229,100 | 230,100 | 1,052 |
| 2017/08/22 | 229,800 | 231,300 | 229,300 | 230,800 | 1,574 |
| 2017/08/21 | 228,300 | 229,700 | 228,200 | 229,400 | 1,375 |
| 2017/08/18 | 226,600 | 229,300 | 226,100 | 228,600 | 1,349 |
| 2017/08/17 | 226,900 | 228,400 | 226,400 | 226,700 | 1,633 |
| 2017/08/16 | 225,500 | 226,900 | 223,400 | 226,900 | 1,078 |
| 2017/08/15 | 223,100 | 224,900 | 221,900 | 224,400 | 1,900 |
| 2017/08/14 | 224,400 | 224,400 | 222,000 | 223,100 | 1,691 |
| 2017/08/10 | 224,400 | 224,900 | 221,400 | 224,500 | 3,146 |
| 2017/08/09 | 225,200 | 225,400 | 221,700 | 223,600 | 2,856 |
| 2017/08/08 | 224,700 | 225,600 | 223,900 | 225,300 | 2,185 |
| 2017/08/07 | 225,900 | 226,200 | 224,700 | 225,100 | 1,971 |
| 2017/08/04 | 225,100 | 226,200 | 224,400 | 225,900 | 1,301 |
| 2017/08/03 | 223,800 | 225,800 | 222,600 | 225,500 | 1,791 |
| 2017/08/02 | 223,800 | 224,600 | 222,900 | 223,400 | 1,871 |
| 2017/08/01 | 224,500 | 224,500 | 222,200 | 223,200 | 1,909 |
| 2017/07/31 | 224,600 | 224,900 | 223,500 | 224,000 | 1,292 |
| 2017/07/28 | 223,200 | 225,300 | 222,300 | 224,700 | 3,297 |
| 2017/07/27 | 223,100 | 224,700 | 222,900 | 223,300 | 2,940 |
| 2017/07/26 | 228,500 | 230,700 | 226,300 | 228,500 | 4,412 |
| 2017/07/25 | 226,600 | 230,000 | 226,600 | 230,000 | 2,178 |
| 2017/07/24 | 225,500 | 226,800 | 225,000 | 226,600 | 1,451 |
| 2017/07/21 | 223,600 | 225,700 | 223,400 | 225,700 | 2,027 |
| 2017/07/20 | 221,900 | 224,400 | 221,900 | 223,700 | 2,567 |
| 2017/07/19 | 218,600 | 222,200 | 218,100 | 221,500 | 2,623 |
| 2017/07/18 | 219,200 | 219,500 | 217,200 | 218,300 | 2,351 |
| 2017/07/14 | 222,700 | 222,700 | 219,200 | 219,500 | 2,215 |
| 2017/07/13 | 220,600 | 222,800 | 220,600 | 222,800 | 1,888 |
| 2017/07/12 | 223,700 | 224,000 | 220,100 | 220,600 | 2,680 |
| 2017/07/11 | 225,100 | 225,500 | 223,700 | 224,100 | 1,850 |
| 2017/07/10 | 228,800 | 228,800 | 225,400 | 225,500 | 1,715 |
| 2017/07/07 | 229,300 | 229,400 | 227,400 | 227,600 | 2,286 |
| 2017/07/06 | 227,800 | 229,700 | 226,900 | 229,700 | 3,037 |
| 2017/07/05 | 230,600 | 230,800 | 226,100 | 226,700 | 4,843 |
| 2017/07/04 | 233,400 | 235,200 | 230,500 | 230,600 | 2,624 |
| 2017/07/03 | 235,800 | 235,800 | 233,200 | 233,300 | 1,575 |
| 2017/06/30 | 236,900 | 237,000 | 233,100 | 233,500 | 3,304 |
| 2017/06/29 | 237,800 | 238,100 | 236,600 | 237,000 | 1,894 |
| 2017/06/28 | 238,100 | 239,400 | 237,400 | 237,900 | 3,340 |
| 2017/06/27 | 236,800 | 237,900 | 236,400 | 237,800 | 1,785 |
| 2017/06/26 | 236,700 | 237,000 | 236,000 | 236,500 | 1,985 |
| 2017/06/23 | 237,200 | 237,200 | 236,000 | 236,400 | 1,419 |
| 2017/06/22 | 237,100 | 237,600 | 235,800 | 236,800 | 1,657 |
| 2017/06/21 | 238,900 | 239,100 | 236,500 | 237,300 | 1,718 |
| 2017/06/20 | 240,000 | 241,300 | 238,800 | 238,800 | 2,123 |
| 2017/06/19 | 240,400 | 240,400 | 238,600 | 239,800 | 1,602 |
| 2017/06/16 | 241,000 | 241,000 | 239,300 | 240,400 | 2,144 |
| 2017/06/15 | 240,000 | 241,200 | 239,000 | 240,400 | 3,000 |
| 2017/06/14 | 240,100 | 240,700 | 238,900 | 239,400 | 2,886 |
| 2017/06/13 | 237,500 | 239,900 | 236,400 | 238,400 | 1,703 |
| 2017/06/12 | 241,800 | 241,800 | 239,000 | 239,800 | 2,479 |
| 2017/06/09 | 241,200 | 241,900 | 240,300 | 240,700 | 1,834 |
| 2017/06/08 | 241,000 | 241,700 | 240,100 | 240,600 | 2,438 |
| 2017/06/07 | 239,700 | 241,000 | 238,900 | 240,600 | 1,433 |
| 2017/06/06 | 240,200 | 240,300 | 238,200 | 239,700 | 948 |
| 2017/06/05 | 239,300 | 240,500 | 238,300 | 239,700 | 1,126 |
| 2017/06/02 | 240,100 | 241,000 | 238,800 | 239,400 | 1,440 |
| 2017/06/01 | 237,300 | 240,400 | 237,300 | 240,000 | 1,425 |
| 2017/05/31 | 236,500 | 238,900 | 235,400 | 238,200 | 2,157 |
| 2017/05/30 | 237,300 | 237,500 | 235,600 | 236,300 | 2,832 |
| 2017/05/29 | 236,000 | 237,300 | 235,700 | 237,000 | 920 |
| 2017/05/26 | 234,600 | 236,000 | 234,600 | 236,000 | 1,050 |
| 2017/05/25 | 233,700 | 235,300 | 233,700 | 235,000 | 691 |
| 2017/05/24 | 234,600 | 235,100 | 233,900 | 233,900 | 731 |
| 2017/05/23 | 235,000 | 235,400 | 234,000 | 235,300 | 1,016 |
| 2017/05/22 | 233,500 | 234,700 | 233,400 | 234,600 | 1,245 |
| 2017/05/19 | 235,200 | 235,200 | 233,200 | 234,500 | 1,179 |
| 2017/05/18 | 233,000 | 234,700 | 232,500 | 234,700 | 1,644 |
| 2017/05/17 | 234,000 | 234,100 | 233,000 | 233,400 | 948 |
| 2017/05/16 | 233,200 | 233,900 | 232,600 | 233,300 | 1,742 |
| 2017/05/15 | 235,000 | 235,900 | 233,100 | 233,200 | 1,550 |
| 2017/05/12 | 235,400 | 235,500 | 233,600 | 234,600 | 2,046 |
| 2017/05/11 | 237,300 | 237,300 | 235,100 | 235,100 | 2,827 |
| 2017/05/10 | 238,100 | 238,400 | 236,800 | 237,800 | 1,796 |
| 2017/05/09 | 238,800 | 240,400 | 238,600 | 239,600 | 2,317 |
| 2017/05/08 | 237,100 | 238,800 | 236,500 | 238,200 | 2,272 |
| 2017/05/02 | 236,500 | 237,600 | 236,200 | 237,100 | 895 |
| 2017/05/01 | 239,000 | 239,000 | 236,000 | 236,600 | 1,096 |
| 2017/04/28 | 236,300 | 238,100 | 235,100 | 237,900 | 2,114 |
| 2017/04/27 | 236,500 | 236,800 | 235,200 | 236,400 | 3,040 |
| 2017/04/26 | 235,000 | 236,400 | 234,300 | 236,000 | 1,635 |
| 2017/04/25 | 236,000 | 236,300 | 234,200 | 236,200 | 1,567 |
| 2017/04/24 | 238,200 | 238,600 | 235,400 | 236,300 | 1,790 |
| 2017/04/21 | 236,900 | 238,300 | 235,400 | 237,000 | 1,535 |
| 2017/04/20 | 237,900 | 238,500 | 236,700 | 236,900 | 732 |
| 2017/04/19 | 238,300 | 239,000 | 236,200 | 237,900 | 1,807 |
| 2017/04/18 | 238,300 | 239,800 | 236,200 | 237,700 | 2,077 |
| 2017/04/17 | 232,500 | 238,700 | 232,500 | 238,300 | 2,200 |
| 2017/04/14 | 233,800 | 234,700 | 232,000 | 233,000 | 1,568 |
| 2017/04/13 | 233,400 | 235,500 | 233,000 | 234,200 | 1,581 |
| 2017/04/12 | 235,200 | 235,500 | 233,200 | 233,400 | 1,973 |
| 2017/04/11 | 234,500 | 236,200 | 234,400 | 235,200 | 1,225 |
| 2017/04/10 | 237,300 | 237,300 | 235,600 | 235,900 | 1,144 |
| 2017/04/07 | 235,900 | 237,400 | 235,000 | 236,100 | 1,599 |
| 2017/04/06 | 234,600 | 237,300 | 233,100 | 237,300 | 2,425 |
| 2017/04/05 | 236,600 | 238,600 | 234,400 | 235,300 | 1,022 |
| 2017/04/04 | 238,000 | 239,400 | 236,700 | 237,300 | 1,456 |
| 2017/04/03 | 238,600 | 239,800 | 236,600 | 238,000 | 2,094 |
| 2017/03/31 | 241,100 | 241,100 | 238,700 | 239,600 | 1,694 |
| 2017/03/30 | 239,500 | 241,300 | 238,900 | 240,100 | 2,504 |
| 2017/03/29 | 238,000 | 239,500 | 236,300 | 239,500 | 1,554 |
| 2017/03/28 | 238,600 | 239,500 | 237,700 | 238,600 | 1,622 |
| 2017/03/27 | 236,800 | 238,600 | 234,800 | 238,600 | 1,773 |
| 2017/03/24 | 236,900 | 238,100 | 235,300 | 236,900 | 1,510 |
| 2017/03/23 | 234,100 | 236,000 | 232,900 | 235,900 | 1,199 |
| 2017/03/22 | 235,000 | 236,300 | 234,000 | 234,700 | 1,433 |
| 2017/03/21 | 236,300 | 237,500 | 234,600 | 234,600 | 1,515 |
| 2017/03/17 | 234,100 | 235,900 | 233,700 | 235,900 | 2,165 |
| 2017/03/16 | 235,600 | 236,100 | 233,600 | 235,000 | 1,977 |
| 2017/03/15 | 238,200 | 239,000 | 233,800 | 235,000 | 4,173 |
| 2017/03/14 | 239,000 | 239,000 | 236,800 | 238,000 | 2,307 |
| 2017/03/13 | 237,200 | 238,700 | 236,300 | 238,000 | 2,231 |
| 2017/03/10 | 241,400 | 241,400 | 236,800 | 237,000 | 1,536 |
| 2017/03/09 | 237,900 | 240,700 | 236,000 | 240,000 | 2,116 |
| 2017/03/08 | 238,800 | 239,300 | 236,800 | 238,000 | 1,275 |
| 2017/03/07 | 241,600 | 241,800 | 239,400 | 239,700 | 1,177 |
| 2017/03/06 | 242,300 | 243,000 | 240,600 | 241,600 | 1,605 |
| 2017/03/03 | 239,800 | 242,500 | 239,100 | 242,400 | 1,933 |
| 2017/03/02 | 241,800 | 243,000 | 240,000 | 241,500 | 1,609 |
| 2017/03/01 | 240,900 | 243,800 | 240,700 | 241,800 | 1,647 |
| 2017/02/28 | 243,800 | 244,200 | 241,100 | 242,400 | 2,196 |
| 2017/02/27 | 243,500 | 245,900 | 240,000 | 243,900 | 4,252 |
| 2017/02/24 | 240,700 | 244,700 | 240,100 | 244,700 | 1,731 |
| 2017/02/23 | 238,900 | 240,800 | 238,600 | 240,800 | 1,971 |
| 2017/02/22 | 239,000 | 239,500 | 237,700 | 238,900 | 1,264 |
| 2017/02/21 | 237,800 | 239,000 | 237,500 | 238,900 | 1,468 |
| 2017/02/20 | 236,800 | 237,800 | 236,200 | 237,800 | 1,462 |
| 2017/02/17 | 236,700 | 237,800 | 236,300 | 236,900 | 1,692 |
| 2017/02/16 | 236,100 | 236,900 | 234,700 | 236,200 | 1,304 |
| 2017/02/15 | 236,200 | 236,400 | 235,100 | 236,100 | 986 |
| 2017/02/14 | 236,500 | 236,500 | 235,000 | 235,000 | 1,506 |
| 2017/02/13 | 236,100 | 236,500 | 235,600 | 236,200 | 1,653 |
| 2017/02/10 | 236,400 | 237,600 | 234,900 | 236,000 | 2,153 |
| 2017/02/09 | 235,600 | 237,500 | 235,200 | 235,600 | 1,841 |
| 2017/02/08 | 236,000 | 237,200 | 233,100 | 233,300 | 2,001 |
| 2017/02/07 | 235,400 | 235,700 | 234,200 | 235,500 | 870 |
| 2017/02/06 | 236,500 | 236,500 | 234,500 | 235,500 | 1,008 |
| 2017/02/03 | 236,500 | 237,500 | 234,100 | 235,600 | 1,675 |
| 2017/02/02 | 238,800 | 238,800 | 235,400 | 236,500 | 1,279 |
| 2017/02/01 | 238,100 | 239,200 | 235,900 | 238,000 | 1,363 |
| 2017/01/31 | 239,200 | 240,300 | 237,000 | 238,200 | 2,011 |
| 2017/01/30 | 235,900 | 239,900 | 234,000 | 239,300 | 3,644 |
| 2017/01/27 | 236,600 | 236,600 | 233,800 | 236,000 | 2,006 |
| 2017/01/26 | 238,000 | 239,200 | 236,700 | 238,700 | 2,724 |
| 2017/01/25 | 238,000 | 238,000 | 236,800 | 238,000 | 1,216 |
| 2017/01/24 | 239,600 | 239,800 | 237,500 | 237,500 | 2,059 |
| 2017/01/23 | 239,200 | 239,600 | 237,200 | 239,600 | 1,649 |
| 2017/01/20 | 237,000 | 239,400 | 236,600 | 239,200 | 1,321 |
| 2017/01/19 | 236,300 | 238,800 | 236,300 | 237,500 | 1,202 |
| 2017/01/18 | 234,400 | 237,200 | 234,400 | 236,700 | 1,280 |
| 2017/01/17 | 238,900 | 239,300 | 235,600 | 235,700 | 1,941 |
| 2017/01/16 | 239,200 | 240,200 | 237,700 | 239,000 | 1,337 |
| 2017/01/13 | 239,200 | 241,000 | 238,100 | 240,700 | 1,365 |
| 2017/01/12 | 241,300 | 241,900 | 238,300 | 239,500 | 2,574 |
| 2017/01/11 | 240,500 | 243,200 | 239,200 | 242,600 | 1,755 |
| 2017/01/10 | 243,500 | 244,400 | 240,100 | 241,700 | 2,993 |
| 2017/01/06 | 244,600 | 245,300 | 243,100 | 244,400 | 2,838 |
| 2017/01/05 | 245,700 | 248,000 | 243,200 | 243,900 | 2,010 |
| 2017/01/04 | 244,000 | 247,300 | 243,400 | 245,700 | 1,950 |