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 |
|---|---|---|---|---|---|
| 2018/12/28 | 222,000 | 223,600 | 221,500 | 222,800 | 2,370 |
| 2018/12/27 | 220,000 | 223,300 | 220,000 | 222,200 | 1,806 |
| 2018/12/26 | 216,900 | 220,000 | 216,100 | 220,000 | 2,527 |
| 2018/12/25 | 212,600 | 217,600 | 210,100 | 216,100 | 4,185 |
| 2018/12/21 | 222,300 | 222,300 | 216,800 | 216,800 | 5,160 |
| 2018/12/20 | 225,100 | 225,800 | 222,100 | 222,800 | 2,395 |
| 2018/12/19 | 227,400 | 227,600 | 225,400 | 225,500 | 2,253 |
| 2018/12/18 | 227,800 | 228,100 | 226,400 | 227,500 | 1,469 |
| 2018/12/17 | 228,800 | 228,800 | 227,100 | 227,800 | 1,790 |
| 2018/12/14 | 228,800 | 229,300 | 227,600 | 229,000 | 2,221 |
| 2018/12/13 | 226,800 | 228,500 | 226,200 | 228,500 | 1,266 |
| 2018/12/12 | 226,000 | 227,600 | 226,000 | 226,800 | 1,619 |
| 2018/12/11 | 225,300 | 226,800 | 225,300 | 225,500 | 1,643 |
| 2018/12/10 | 227,300 | 227,500 | 225,200 | 225,900 | 1,875 |
| 2018/12/07 | 227,000 | 227,800 | 225,500 | 227,800 | 2,066 |
| 2018/12/06 | 226,900 | 227,300 | 225,400 | 227,300 | 1,636 |
| 2018/12/05 | 225,600 | 228,000 | 224,600 | 227,000 | 1,733 |
| 2018/12/04 | 224,900 | 225,900 | 224,500 | 225,600 | 1,196 |
| 2018/12/03 | 226,600 | 227,400 | 224,300 | 225,000 | 1,850 |
| 2018/11/30 | 226,200 | 226,600 | 224,400 | 226,600 | 2,330 |
| 2018/11/29 | 228,700 | 228,700 | 224,900 | 226,100 | 2,165 |
| 2018/11/28 | 228,900 | 229,500 | 227,400 | 228,000 | 1,292 |
| 2018/11/27 | 226,800 | 229,000 | 225,200 | 228,800 | 2,435 |
| 2018/11/26 | 228,000 | 228,100 | 225,300 | 226,300 | 1,368 |
| 2018/11/22 | 226,700 | 228,300 | 225,400 | 227,800 | 2,402 |
| 2018/11/21 | 225,400 | 226,800 | 224,900 | 226,700 | 1,146 |
| 2018/11/20 | 224,900 | 226,300 | 224,100 | 226,000 | 1,847 |
| 2018/11/19 | 225,200 | 225,500 | 223,700 | 225,000 | 1,939 |
| 2018/11/16 | 226,500 | 226,900 | 223,300 | 225,000 | 2,630 |
| 2018/11/15 | 226,400 | 226,800 | 224,800 | 226,800 | 2,798 |
| 2018/11/14 | 226,500 | 227,900 | 224,600 | 226,600 | 4,368 |
| 2018/11/13 | 228,600 | 229,000 | 226,300 | 227,200 | 2,077 |
| 2018/11/12 | 226,900 | 228,400 | 226,300 | 228,400 | 2,177 |
| 2018/11/09 | 229,500 | 229,600 | 226,400 | 226,900 | 2,450 |
| 2018/11/08 | 230,800 | 231,800 | 228,700 | 229,800 | 2,320 |
| 2018/11/07 | 228,500 | 230,900 | 228,300 | 230,800 | 2,312 |
| 2018/11/06 | 228,600 | 228,700 | 227,400 | 228,200 | 1,410 |
| 2018/11/05 | 228,000 | 228,800 | 227,500 | 228,600 | 2,261 |
| 2018/11/02 | 224,600 | 226,800 | 224,600 | 226,000 | 2,090 |
| 2018/11/01 | 226,000 | 226,300 | 224,700 | 225,400 | 2,048 |
| 2018/10/31 | 226,800 | 227,700 | 225,200 | 225,200 | 2,885 |
| 2018/10/30 | 225,800 | 227,600 | 224,900 | 226,800 | 2,703 |
| 2018/10/29 | 222,400 | 226,300 | 222,400 | 225,800 | 1,946 |
| 2018/10/26 | 224,500 | 225,000 | 220,900 | 222,400 | 2,037 |
| 2018/10/25 | 223,300 | 225,000 | 222,200 | 223,200 | 1,418 |
| 2018/10/24 | 224,000 | 225,000 | 223,300 | 223,300 | 1,303 |
| 2018/10/23 | 225,000 | 225,200 | 223,800 | 223,800 | 1,462 |
| 2018/10/22 | 224,600 | 225,100 | 224,000 | 225,000 | 1,624 |
| 2018/10/19 | 225,600 | 225,700 | 224,300 | 224,600 | 1,966 |
| 2018/10/18 | 226,600 | 227,600 | 225,900 | 226,300 | 2,028 |
| 2018/10/17 | 225,500 | 226,900 | 225,300 | 226,500 | 1,927 |
| 2018/10/16 | 223,300 | 225,200 | 223,300 | 225,100 | 1,816 |
| 2018/10/15 | 223,500 | 224,900 | 222,800 | 222,800 | 2,941 |
| 2018/10/12 | 224,900 | 226,600 | 223,400 | 223,400 | 3,872 |
| 2018/10/11 | 222,500 | 225,400 | 221,100 | 224,800 | 2,882 |
| 2018/10/10 | 225,800 | 226,400 | 223,500 | 224,000 | 2,621 |
| 2018/10/09 | 224,100 | 226,000 | 223,900 | 225,100 | 3,446 |
| 2018/10/05 | 223,000 | 224,800 | 222,400 | 224,100 | 1,582 |
| 2018/10/04 | 224,500 | 225,800 | 223,100 | 223,700 | 2,460 |
| 2018/10/03 | 224,600 | 226,500 | 224,300 | 224,400 | 2,615 |
| 2018/10/02 | 224,300 | 225,100 | 223,900 | 224,600 | 2,730 |
| 2018/10/01 | 223,500 | 224,900 | 223,300 | 223,700 | 1,667 |
| 2018/09/28 | 224,500 | 225,000 | 223,000 | 223,500 | 2,593 |
| 2018/09/27 | 224,800 | 224,900 | 223,000 | 224,500 | 1,505 |
| 2018/09/26 | 223,100 | 225,100 | 222,300 | 224,800 | 3,049 |
| 2018/09/25 | 221,000 | 223,100 | 220,300 | 223,100 | 2,345 |
| 2018/09/21 | 223,000 | 223,200 | 220,900 | 220,900 | 2,886 |
| 2018/09/20 | 221,800 | 222,900 | 221,800 | 222,600 | 1,743 |
| 2018/09/19 | 221,900 | 222,300 | 221,200 | 221,500 | 2,978 |
| 2018/09/18 | 220,400 | 222,400 | 219,400 | 221,900 | 3,179 |
| 2018/09/14 | 218,800 | 222,600 | 218,300 | 221,800 | 4,243 |
| 2018/09/13 | 214,600 | 219,200 | 214,600 | 218,800 | 4,839 |
| 2018/09/12 | 211,800 | 212,800 | 211,400 | 212,800 | 1,488 |
| 2018/09/11 | 211,300 | 212,200 | 210,800 | 211,800 | 1,480 |
| 2018/09/10 | 211,600 | 213,400 | 211,000 | 211,400 | 1,458 |
| 2018/09/07 | 213,000 | 213,600 | 211,300 | 211,900 | 1,627 |
| 2018/09/06 | 212,100 | 213,300 | 212,100 | 213,100 | 2,187 |
| 2018/09/05 | 212,500 | 213,000 | 211,200 | 212,700 | 1,855 |
| 2018/09/04 | 211,800 | 212,700 | 210,800 | 212,300 | 1,343 |
| 2018/09/03 | 211,200 | 213,100 | 210,200 | 211,900 | 2,189 |
| 2018/08/31 | 209,200 | 211,500 | 209,200 | 211,300 | 3,272 |
| 2018/08/30 | 211,700 | 212,100 | 210,100 | 210,400 | 3,243 |
| 2018/08/29 | 211,000 | 212,300 | 210,000 | 211,800 | 3,090 |
| 2018/08/28 | 211,400 | 211,800 | 209,700 | 211,600 | 2,873 |
| 2018/08/27 | 213,800 | 213,800 | 211,400 | 211,400 | 1,824 |
| 2018/08/24 | 213,600 | 213,700 | 212,000 | 213,500 | 2,704 |
| 2018/08/23 | 216,300 | 216,300 | 213,300 | 213,700 | 1,617 |
| 2018/08/22 | 216,900 | 216,900 | 215,700 | 216,300 | 1,704 |
| 2018/08/21 | 215,400 | 216,800 | 214,900 | 216,800 | 1,793 |
| 2018/08/20 | 215,000 | 215,800 | 213,100 | 215,400 | 2,289 |
| 2018/08/17 | 216,000 | 217,600 | 214,900 | 214,900 | 2,755 |
| 2018/08/16 | 215,100 | 215,800 | 213,900 | 215,400 | 2,997 |
| 2018/08/15 | 214,200 | 215,300 | 214,100 | 215,300 | 2,569 |
| 2018/08/14 | 215,000 | 215,600 | 213,700 | 214,500 | 2,200 |
| 2018/08/13 | 215,800 | 216,400 | 215,000 | 215,400 | 1,964 |
| 2018/08/10 | 216,400 | 216,800 | 214,800 | 215,100 | 1,689 |
| 2018/08/09 | 216,600 | 217,000 | 215,200 | 215,700 | 1,610 |
| 2018/08/08 | 215,400 | 217,500 | 215,200 | 216,500 | 2,163 |
| 2018/08/07 | 213,700 | 216,000 | 213,500 | 215,400 | 2,641 |
| 2018/08/06 | 214,100 | 214,800 | 213,600 | 214,600 | 1,675 |
| 2018/08/03 | 214,700 | 215,600 | 213,700 | 214,300 | 2,214 |
| 2018/08/02 | 214,600 | 215,600 | 213,600 | 214,600 | 2,754 |
| 2018/08/01 | 215,300 | 216,100 | 214,300 | 214,500 | 4,045 |
| 2018/07/31 | 215,500 | 217,400 | 212,400 | 216,000 | 4,479 |
| 2018/07/30 | 219,000 | 219,900 | 216,400 | 216,400 | 4,658 |
| 2018/07/27 | 220,000 | 220,100 | 217,900 | 219,000 | 3,610 |
| 2018/07/26 | 222,600 | 223,200 | 221,700 | 222,700 | 4,325 |
| 2018/07/25 | 223,400 | 224,600 | 222,800 | 223,200 | 2,340 |
| 2018/07/24 | 223,900 | 224,300 | 222,800 | 223,400 | 2,831 |
| 2018/07/23 | 225,200 | 225,300 | 223,200 | 223,800 | 3,540 |
| 2018/07/20 | 225,000 | 225,800 | 224,700 | 225,800 | 1,647 |
| 2018/07/19 | 225,400 | 225,500 | 224,400 | 225,000 | 1,585 |
| 2018/07/18 | 225,100 | 225,700 | 223,800 | 225,200 | 2,422 |
| 2018/07/17 | 225,400 | 225,500 | 224,100 | 225,200 | 3,757 |
| 2018/07/13 | 225,500 | 225,900 | 224,700 | 225,400 | 2,348 |
| 2018/07/12 | 225,900 | 227,100 | 225,300 | 225,400 | 1,927 |
| 2018/07/11 | 226,100 | 226,300 | 225,100 | 226,000 | 1,852 |
| 2018/07/10 | 226,800 | 227,000 | 225,000 | 225,100 | 3,354 |
| 2018/07/09 | 227,000 | 229,700 | 226,600 | 226,600 | 2,577 |
| 2018/07/06 | 226,100 | 228,500 | 226,100 | 226,500 | 2,562 |
| 2018/07/05 | 226,500 | 227,400 | 225,300 | 226,100 | 2,791 |
| 2018/07/04 | 226,100 | 227,600 | 225,600 | 226,400 | 3,038 |
| 2018/07/03 | 225,500 | 229,000 | 225,400 | 226,100 | 3,840 |
| 2018/07/02 | 226,000 | 229,300 | 224,800 | 224,800 | 2,882 |
| 2018/06/29 | 225,700 | 227,400 | 225,000 | 225,700 | 2,716 |
| 2018/06/28 | 227,800 | 228,100 | 225,600 | 225,700 | 2,137 |
| 2018/06/27 | 229,000 | 229,400 | 226,300 | 227,700 | 4,128 |
| 2018/06/26 | 226,600 | 229,000 | 226,500 | 229,000 | 5,242 |
| 2018/06/25 | 226,000 | 226,900 | 224,500 | 224,900 | 2,211 |
| 2018/06/22 | 224,000 | 228,100 | 224,000 | 226,000 | 1,900 |
| 2018/06/21 | 224,000 | 225,800 | 223,900 | 225,100 | 1,923 |
| 2018/06/20 | 223,100 | 224,400 | 223,100 | 223,500 | 2,167 |
| 2018/06/19 | 224,600 | 225,300 | 222,600 | 224,900 | 2,323 |
| 2018/06/18 | 226,300 | 227,200 | 224,300 | 224,700 | 1,977 |
| 2018/06/15 | 225,200 | 226,800 | 224,600 | 225,300 | 3,036 |
| 2018/06/14 | 224,600 | 225,500 | 223,700 | 225,200 | 1,274 |
| 2018/06/13 | 223,700 | 225,200 | 223,700 | 224,400 | 877 |
| 2018/06/12 | 222,300 | 224,400 | 221,900 | 223,800 | 1,320 |
| 2018/06/11 | 222,700 | 223,900 | 221,700 | 222,200 | 988 |
| 2018/06/08 | 223,400 | 224,600 | 222,600 | 222,600 | 1,539 |
| 2018/06/07 | 224,100 | 224,700 | 223,000 | 223,400 | 1,152 |
| 2018/06/06 | 223,600 | 225,800 | 223,500 | 224,100 | 1,307 |
| 2018/06/05 | 223,700 | 224,600 | 222,600 | 224,300 | 1,152 |
| 2018/06/04 | 222,300 | 224,200 | 221,500 | 223,700 | 2,382 |
| 2018/06/01 | 225,400 | 225,700 | 221,900 | 221,900 | 1,814 |
| 2018/05/31 | 225,400 | 225,900 | 223,400 | 224,600 | 3,160 |
| 2018/05/30 | 224,700 | 227,000 | 223,600 | 227,000 | 2,999 |
| 2018/05/29 | 223,400 | 225,600 | 222,900 | 224,700 | 2,529 |
| 2018/05/28 | 224,900 | 224,900 | 223,000 | 223,400 | 1,818 |
| 2018/05/25 | 225,000 | 225,100 | 222,800 | 224,200 | 2,832 |
| 2018/05/24 | 226,300 | 226,400 | 223,600 | 224,700 | 3,063 |
| 2018/05/23 | 226,300 | 227,400 | 225,600 | 225,900 | 3,477 |
| 2018/05/22 | 227,200 | 227,200 | 225,200 | 226,300 | 2,428 |
| 2018/05/21 | 226,400 | 227,800 | 225,000 | 227,200 | 2,497 |
| 2018/05/18 | 225,600 | 226,800 | 224,000 | 226,600 | 2,044 |
| 2018/05/17 | 223,000 | 225,300 | 221,500 | 224,900 | 2,528 |
| 2018/05/16 | 223,400 | 224,600 | 222,800 | 223,000 | 1,464 |
| 2018/05/15 | 224,300 | 225,700 | 223,100 | 223,300 | 2,475 |
| 2018/05/14 | 225,200 | 226,800 | 223,500 | 224,300 | 1,800 |
| 2018/05/11 | 225,000 | 227,100 | 225,000 | 226,200 | 1,898 |
| 2018/05/10 | 224,100 | 225,700 | 221,700 | 225,000 | 2,569 |
| 2018/05/09 | 227,400 | 227,600 | 223,100 | 223,600 | 1,703 |
| 2018/05/08 | 224,700 | 227,700 | 224,200 | 226,300 | 2,578 |
| 2018/05/07 | 222,000 | 225,700 | 221,100 | 224,700 | 2,042 |
| 2018/05/02 | 223,700 | 225,000 | 221,100 | 221,700 | 1,896 |
| 2018/05/01 | 221,700 | 224,500 | 221,200 | 223,700 | 1,799 |
| 2018/04/27 | 223,400 | 223,500 | 219,800 | 221,700 | 3,435 |
| 2018/04/26 | 224,500 | 224,700 | 222,300 | 223,400 | 2,210 |
| 2018/04/25 | 223,200 | 224,900 | 222,000 | 224,500 | 2,001 |
| 2018/04/24 | 223,200 | 223,200 | 221,300 | 222,800 | 2,116 |
| 2018/04/23 | 222,000 | 223,100 | 221,400 | 222,500 | 1,804 |
| 2018/04/20 | 221,000 | 222,900 | 220,400 | 221,900 | 1,985 |
| 2018/04/19 | 220,700 | 220,700 | 219,300 | 220,300 | 1,456 |
| 2018/04/18 | 219,400 | 220,900 | 219,400 | 220,700 | 1,718 |
| 2018/04/17 | 217,100 | 220,000 | 217,100 | 218,800 | 2,204 |
| 2018/04/16 | 219,800 | 219,800 | 216,900 | 216,900 | 1,884 |
| 2018/04/13 | 219,500 | 220,900 | 218,200 | 218,900 | 2,826 |
| 2018/04/12 | 219,100 | 219,900 | 217,100 | 219,900 | 2,813 |
| 2018/04/11 | 222,400 | 222,600 | 218,400 | 219,400 | 2,349 |
| 2018/04/10 | 220,400 | 224,500 | 220,300 | 222,400 | 4,550 |
| 2018/04/09 | 215,600 | 217,400 | 215,400 | 216,400 | 1,802 |
| 2018/04/06 | 218,600 | 219,200 | 215,200 | 215,300 | 1,811 |
| 2018/04/05 | 219,800 | 221,600 | 218,300 | 219,000 | 2,678 |
| 2018/04/04 | 218,100 | 220,900 | 218,100 | 219,000 | 3,703 |
| 2018/04/03 | 218,500 | 220,300 | 216,600 | 218,800 | 2,434 |
| 2018/04/02 | 218,500 | 220,700 | 218,100 | 218,500 | 2,220 |
| 2018/03/30 | 215,900 | 219,300 | 215,300 | 218,500 | 4,305 |
| 2018/03/29 | 216,700 | 217,900 | 214,800 | 214,800 | 3,506 |
| 2018/03/28 | 216,800 | 217,500 | 214,700 | 216,300 | 4,378 |
| 2018/03/27 | 218,300 | 220,100 | 216,100 | 216,600 | 3,096 |
| 2018/03/26 | 217,000 | 219,100 | 217,000 | 218,100 | 3,136 |
| 2018/03/23 | 217,400 | 220,700 | 217,300 | 217,800 | 4,342 |
| 2018/03/22 | 218,200 | 219,700 | 217,400 | 219,500 | 3,804 |
| 2018/03/20 | 219,100 | 220,100 | 217,700 | 219,200 | 4,743 |
| 2018/03/19 | 218,300 | 221,100 | 217,900 | 219,100 | 4,255 |
| 2018/03/16 | 218,500 | 221,100 | 217,800 | 218,300 | 11,221 |
| 2018/03/15 | 216,400 | 218,600 | 216,400 | 218,500 | 6,216 |
| 2018/03/14 | 214,600 | 217,400 | 214,300 | 216,400 | 6,791 |
| 2018/03/13 | 207,400 | 211,800 | 207,400 | 210,600 | 2,822 |
| 2018/03/12 | 207,600 | 212,100 | 207,100 | 210,000 | 4,821 |
| 2018/03/09 | 208,700 | 209,200 | 206,300 | 206,300 | 2,770 |
| 2018/03/08 | 212,200 | 212,800 | 209,600 | 210,100 | 1,630 |
| 2018/03/07 | 210,200 | 212,200 | 210,000 | 211,900 | 2,317 |
| 2018/03/06 | 209,600 | 210,700 | 208,700 | 210,700 | 2,364 |
| 2018/03/05 | 209,400 | 209,700 | 207,300 | 208,500 | 2,974 |
| 2018/03/02 | 208,600 | 211,600 | 208,600 | 209,400 | 3,129 |
| 2018/03/01 | 212,600 | 213,800 | 211,700 | 211,700 | 3,107 |
| 2018/02/28 | 214,000 | 214,000 | 212,200 | 213,200 | 2,503 |
| 2018/02/27 | 214,200 | 215,200 | 213,500 | 214,600 | 1,894 |
| 2018/02/26 | 212,300 | 214,600 | 212,300 | 214,300 | 2,962 |
| 2018/02/23 | 211,000 | 212,600 | 210,600 | 212,300 | 2,351 |
| 2018/02/22 | 211,900 | 212,900 | 210,500 | 210,600 | 2,544 |
| 2018/02/21 | 211,900 | 212,500 | 210,100 | 212,100 | 2,221 |
| 2018/02/20 | 209,700 | 212,400 | 209,700 | 212,000 | 3,935 |
| 2018/02/19 | 208,300 | 209,100 | 206,900 | 209,100 | 2,810 |
| 2018/02/16 | 205,700 | 207,600 | 205,500 | 207,600 | 4,192 |
| 2018/02/15 | 203,100 | 206,200 | 202,600 | 205,400 | 3,903 |
| 2018/02/14 | 204,500 | 205,100 | 203,100 | 203,300 | 2,612 |
| 2018/02/13 | 205,900 | 207,300 | 204,500 | 204,500 | 2,070 |
| 2018/02/09 | 201,600 | 204,600 | 201,400 | 203,800 | 4,483 |
| 2018/02/08 | 202,500 | 206,600 | 202,500 | 205,500 | 3,292 |
| 2018/02/07 | 201,700 | 204,800 | 200,900 | 203,300 | 4,595 |
| 2018/02/06 | 204,600 | 204,800 | 199,000 | 199,900 | 7,584 |
| 2018/02/05 | 206,700 | 207,200 | 205,100 | 207,000 | 3,601 |
| 2018/02/02 | 207,100 | 208,700 | 206,700 | 207,800 | 1,971 |
| 2018/02/01 | 206,300 | 207,900 | 205,100 | 206,900 | 2,155 |
| 2018/01/31 | 205,800 | 206,800 | 205,000 | 205,900 | 4,880 |
| 2018/01/30 | 207,100 | 207,300 | 205,600 | 206,600 | 2,290 |
| 2018/01/29 | 209,900 | 209,900 | 206,300 | 206,900 | 4,957 |
| 2018/01/26 | 213,600 | 214,400 | 212,300 | 213,000 | 6,288 |
| 2018/01/25 | 215,300 | 216,600 | 213,600 | 214,800 | 4,523 |
| 2018/01/24 | 214,500 | 215,000 | 213,800 | 215,000 | 4,198 |
| 2018/01/23 | 215,300 | 215,500 | 213,800 | 214,400 | 4,522 |
| 2018/01/22 | 215,500 | 215,700 | 214,800 | 215,400 | 2,135 |
| 2018/01/19 | 216,500 | 216,600 | 214,000 | 215,300 | 3,559 |
| 2018/01/18 | 214,400 | 217,400 | 214,400 | 216,300 | 5,925 |
| 2018/01/17 | 213,300 | 214,400 | 212,200 | 213,900 | 4,239 |
| 2018/01/16 | 213,400 | 213,400 | 211,600 | 212,200 | 2,533 |
| 2018/01/15 | 211,500 | 213,500 | 210,600 | 212,800 | 3,110 |
| 2018/01/12 | 211,400 | 212,300 | 210,700 | 211,600 | 2,156 |
| 2018/01/11 | 211,100 | 212,400 | 210,100 | 211,300 | 2,222 |
| 2018/01/10 | 211,400 | 211,400 | 209,900 | 210,900 | 1,958 |
| 2018/01/09 | 209,500 | 211,700 | 209,200 | 211,100 | 3,105 |
| 2018/01/05 | 207,500 | 209,500 | 207,300 | 209,400 | 1,887 |
| 2018/01/04 | 208,400 | 208,500 | 206,500 | 207,200 | 2,352 |