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 |
|---|---|---|---|---|---|
| 2019/12/30 | 276,100 | 278,100 | 274,700 | 277,100 | 2,012 |
| 2019/12/27 | 276,100 | 278,500 | 275,400 | 275,900 | 3,254 |
| 2019/12/26 | 274,100 | 275,800 | 273,300 | 275,800 | 1,932 |
| 2019/12/25 | 270,100 | 275,300 | 270,100 | 273,800 | 2,261 |
| 2019/12/24 | 269,800 | 271,200 | 269,500 | 270,000 | 1,350 |
| 2019/12/23 | 267,200 | 269,900 | 267,200 | 269,400 | 1,316 |
| 2019/12/20 | 267,100 | 268,900 | 265,700 | 267,100 | 2,978 |
| 2019/12/19 | 265,000 | 266,900 | 263,700 | 266,900 | 2,791 |
| 2019/12/18 | 267,700 | 267,700 | 264,500 | 265,200 | 2,993 |
| 2019/12/17 | 267,400 | 267,800 | 265,400 | 267,700 | 2,511 |
| 2019/12/16 | 270,600 | 271,100 | 266,700 | 267,400 | 1,692 |
| 2019/12/13 | 272,000 | 272,000 | 268,000 | 269,400 | 3,772 |
| 2019/12/12 | 273,100 | 274,200 | 271,600 | 272,700 | 2,054 |
| 2019/12/11 | 273,800 | 276,200 | 273,200 | 274,100 | 3,521 |
| 2019/12/10 | 274,300 | 274,300 | 271,200 | 273,600 | 2,241 |
| 2019/12/09 | 274,700 | 275,000 | 272,200 | 274,300 | 2,669 |
| 2019/12/06 | 274,900 | 276,200 | 274,200 | 275,100 | 1,985 |
| 2019/12/05 | 276,400 | 277,400 | 271,600 | 274,700 | 2,297 |
| 2019/12/04 | 277,200 | 279,900 | 275,900 | 276,400 | 2,015 |
| 2019/12/03 | 278,400 | 279,400 | 275,500 | 276,700 | 3,297 |
| 2019/12/02 | 279,200 | 280,700 | 278,100 | 278,400 | 2,272 |
| 2019/11/29 | 281,400 | 282,700 | 278,700 | 280,200 | 2,110 |
| 2019/11/28 | 279,900 | 283,000 | 278,900 | 281,400 | 2,767 |
| 2019/11/27 | 277,500 | 280,200 | 277,100 | 279,900 | 3,805 |
| 2019/11/26 | 278,800 | 279,700 | 277,000 | 277,000 | 4,595 |
| 2019/11/25 | 279,800 | 280,200 | 276,100 | 277,400 | 2,743 |
| 2019/11/22 | 282,200 | 282,900 | 277,500 | 279,200 | 3,629 |
| 2019/11/21 | 283,000 | 283,300 | 278,100 | 283,200 | 3,046 |
| 2019/11/20 | 276,900 | 283,100 | 276,800 | 282,100 | 3,665 |
| 2019/11/19 | 272,300 | 276,000 | 272,300 | 275,500 | 2,129 |
| 2019/11/18 | 270,500 | 272,700 | 269,800 | 271,900 | 1,939 |
| 2019/11/15 | 267,700 | 272,600 | 267,100 | 268,800 | 2,556 |
| 2019/11/14 | 264,000 | 266,200 | 262,600 | 265,600 | 4,464 |
| 2019/11/13 | 267,600 | 268,100 | 265,000 | 265,700 | 3,117 |
| 2019/11/12 | 274,700 | 274,700 | 268,000 | 268,300 | 2,936 |
| 2019/11/11 | 270,300 | 276,100 | 268,600 | 274,100 | 2,642 |
| 2019/11/08 | 281,600 | 281,700 | 272,900 | 272,900 | 6,000 |
| 2019/11/07 | 281,100 | 285,500 | 281,100 | 282,600 | 3,036 |
| 2019/11/06 | 282,000 | 282,700 | 279,300 | 281,100 | 3,380 |
| 2019/11/05 | 277,900 | 282,000 | 277,400 | 282,000 | 2,647 |
| 2019/11/01 | 276,900 | 279,300 | 276,300 | 277,900 | 2,329 |
| 2019/10/31 | 277,000 | 277,600 | 274,500 | 274,700 | 3,260 |
| 2019/10/30 | 280,000 | 281,300 | 276,300 | 277,200 | 2,520 |
| 2019/10/29 | 279,500 | 280,600 | 277,200 | 280,400 | 2,349 |
| 2019/10/28 | 277,300 | 279,700 | 277,300 | 279,700 | 1,950 |
| 2019/10/25 | 278,700 | 280,600 | 278,700 | 279,400 | 1,832 |
| 2019/10/24 | 277,700 | 280,400 | 277,700 | 278,600 | 1,605 |
| 2019/10/23 | 279,800 | 279,800 | 277,200 | 277,700 | 2,711 |
| 2019/10/21 | 277,500 | 280,000 | 275,200 | 279,700 | 2,921 |
| 2019/10/18 | 277,000 | 277,700 | 275,700 | 276,400 | 2,994 |
| 2019/10/17 | 277,500 | 278,300 | 276,200 | 277,000 | 2,851 |
| 2019/10/16 | 273,200 | 277,500 | 273,200 | 277,400 | 3,263 |
| 2019/10/15 | 275,700 | 275,700 | 273,300 | 273,300 | 1,990 |
| 2019/10/11 | 275,700 | 275,800 | 271,800 | 275,300 | 3,420 |
| 2019/10/10 | 276,100 | 277,400 | 274,100 | 275,700 | 3,979 |
| 2019/10/09 | 272,800 | 278,000 | 272,800 | 278,000 | 4,280 |
| 2019/10/08 | 269,900 | 274,000 | 269,000 | 272,900 | 4,311 |
| 2019/10/07 | 269,700 | 270,500 | 268,100 | 269,200 | 4,754 |
| 2019/10/04 | 267,100 | 269,900 | 265,700 | 269,500 | 2,902 |
| 2019/10/03 | 265,000 | 267,400 | 264,100 | 267,000 | 3,659 |
| 2019/10/02 | 266,100 | 266,100 | 264,200 | 265,900 | 2,919 |
| 2019/10/01 | 268,100 | 268,100 | 264,000 | 265,600 | 3,748 |
| 2019/09/30 | 267,800 | 268,900 | 265,200 | 267,400 | 3,274 |
| 2019/09/27 | 269,800 | 269,800 | 266,100 | 267,400 | 2,521 |
| 2019/09/26 | 267,100 | 270,400 | 266,200 | 267,900 | 3,420 |
| 2019/09/25 | 266,500 | 267,500 | 264,900 | 267,300 | 2,654 |
| 2019/09/24 | 265,300 | 267,300 | 264,900 | 266,000 | 2,632 |
| 2019/09/20 | 263,700 | 266,400 | 263,600 | 264,300 | 3,372 |
| 2019/09/19 | 263,100 | 264,700 | 260,500 | 263,800 | 3,512 |
| 2019/09/18 | 267,100 | 267,100 | 260,300 | 262,200 | 7,338 |
| 2019/09/17 | 270,500 | 270,500 | 267,100 | 268,000 | 2,700 |
| 2019/09/13 | 267,000 | 270,400 | 264,200 | 270,400 | 6,210 |
| 2019/09/12 | 270,100 | 273,300 | 270,100 | 272,000 | 3,210 |
| 2019/09/11 | 273,600 | 274,400 | 269,200 | 273,000 | 2,910 |
| 2019/09/10 | 276,800 | 279,300 | 275,400 | 275,900 | 2,734 |
| 2019/09/09 | 275,900 | 277,500 | 275,800 | 276,700 | 1,796 |
| 2019/09/06 | 273,900 | 276,600 | 273,600 | 275,900 | 2,686 |
| 2019/09/05 | 274,100 | 275,800 | 273,400 | 273,900 | 2,528 |
| 2019/09/04 | 271,400 | 274,400 | 271,400 | 272,400 | 2,740 |
| 2019/09/03 | 270,700 | 273,700 | 270,100 | 272,200 | 2,663 |
| 2019/09/02 | 269,200 | 270,600 | 268,500 | 270,000 | 1,855 |
| 2019/08/30 | 269,800 | 271,000 | 269,000 | 269,800 | 2,925 |
| 2019/08/29 | 269,000 | 269,400 | 267,700 | 269,100 | 2,096 |
| 2019/08/28 | 266,300 | 268,400 | 265,500 | 267,700 | 3,195 |
| 2019/08/27 | 266,800 | 267,700 | 264,900 | 265,000 | 3,096 |
| 2019/08/26 | 263,700 | 266,300 | 263,100 | 265,400 | 1,927 |
| 2019/08/23 | 264,400 | 264,900 | 262,800 | 264,200 | 2,119 |
| 2019/08/22 | 264,800 | 265,000 | 263,100 | 264,500 | 1,638 |
| 2019/08/21 | 263,600 | 265,200 | 262,900 | 263,600 | 2,060 |
| 2019/08/20 | 262,700 | 265,000 | 262,700 | 263,400 | 2,064 |
| 2019/08/19 | 263,400 | 263,400 | 262,000 | 262,800 | 1,700 |
| 2019/08/16 | 261,100 | 263,500 | 260,900 | 262,300 | 3,211 |
| 2019/08/15 | 260,500 | 261,700 | 259,600 | 261,500 | 2,665 |
| 2019/08/14 | 260,300 | 260,900 | 258,500 | 260,500 | 1,840 |
| 2019/08/13 | 258,200 | 260,400 | 257,800 | 260,200 | 1,939 |
| 2019/08/09 | 259,500 | 260,200 | 256,700 | 258,200 | 1,843 |
| 2019/08/08 | 258,200 | 260,400 | 257,700 | 259,500 | 2,563 |
| 2019/08/07 | 261,100 | 261,600 | 258,000 | 258,000 | 3,365 |
| 2019/08/06 | 258,900 | 261,600 | 255,500 | 261,600 | 3,711 |
| 2019/08/05 | 258,700 | 260,100 | 258,100 | 258,900 | 3,221 |
| 2019/08/02 | 258,800 | 259,400 | 258,000 | 258,700 | 3,278 |
| 2019/08/01 | 261,200 | 261,300 | 258,500 | 259,400 | 2,795 |
| 2019/07/31 | 262,700 | 263,400 | 260,400 | 261,300 | 4,827 |
| 2019/07/30 | 263,600 | 263,800 | 260,900 | 262,700 | 4,571 |
| 2019/07/29 | 268,700 | 269,400 | 265,700 | 265,700 | 5,977 |
| 2019/07/26 | 267,200 | 270,000 | 266,300 | 269,500 | 2,776 |
| 2019/07/25 | 265,900 | 267,600 | 265,100 | 267,300 | 2,971 |
| 2019/07/24 | 265,000 | 265,900 | 264,100 | 264,600 | 2,845 |
| 2019/07/23 | 265,900 | 265,900 | 264,100 | 265,100 | 2,972 |
| 2019/07/22 | 266,100 | 266,800 | 264,100 | 265,700 | 2,660 |
| 2019/07/19 | 264,800 | 266,000 | 264,100 | 265,700 | 2,082 |
| 2019/07/18 | 265,900 | 267,700 | 264,700 | 264,700 | 3,708 |
| 2019/07/17 | 267,600 | 269,600 | 266,600 | 268,200 | 4,271 |
| 2019/07/16 | 267,300 | 268,800 | 264,600 | 266,500 | 4,040 |
| 2019/07/12 | 267,500 | 268,800 | 267,200 | 267,200 | 3,361 |
| 2019/07/11 | 263,200 | 268,200 | 263,000 | 267,500 | 4,807 |
| 2019/07/10 | 258,800 | 263,000 | 258,800 | 262,400 | 3,340 |
| 2019/07/09 | 255,300 | 259,400 | 255,300 | 258,900 | 3,812 |
| 2019/07/08 | 256,400 | 258,400 | 255,000 | 255,300 | 2,134 |
| 2019/07/05 | 256,600 | 257,600 | 255,700 | 256,600 | 1,090 |
| 2019/07/04 | 253,400 | 256,900 | 253,400 | 255,800 | 2,049 |
| 2019/07/03 | 254,900 | 255,800 | 253,600 | 253,800 | 2,523 |
| 2019/07/02 | 252,100 | 254,900 | 251,200 | 254,200 | 3,128 |
| 2019/07/01 | 248,000 | 252,500 | 247,900 | 251,000 | 3,556 |
| 2019/06/28 | 248,000 | 248,700 | 246,100 | 246,700 | 1,988 |
| 2019/06/27 | 249,100 | 249,100 | 246,500 | 246,800 | 2,604 |
| 2019/06/26 | 247,800 | 248,800 | 246,700 | 248,400 | 1,501 |
| 2019/06/25 | 247,600 | 248,500 | 246,700 | 248,400 | 2,455 |
| 2019/06/24 | 246,400 | 247,700 | 246,100 | 246,500 | 1,798 |
| 2019/06/21 | 248,300 | 249,200 | 244,000 | 246,400 | 4,617 |
| 2019/06/20 | 249,300 | 249,500 | 247,100 | 248,500 | 3,487 |
| 2019/06/19 | 248,600 | 249,100 | 246,700 | 248,500 | 2,986 |
| 2019/06/18 | 248,900 | 249,600 | 246,900 | 248,700 | 2,918 |
| 2019/06/17 | 248,400 | 248,500 | 246,700 | 248,200 | 3,057 |
| 2019/06/14 | 244,500 | 248,900 | 244,500 | 248,500 | 4,018 |
| 2019/06/13 | 247,400 | 247,800 | 244,800 | 246,900 | 2,779 |
| 2019/06/12 | 247,100 | 248,200 | 245,900 | 247,700 | 3,016 |
| 2019/06/11 | 246,500 | 248,300 | 246,400 | 247,100 | 1,987 |
| 2019/06/10 | 246,500 | 247,500 | 246,000 | 246,600 | 2,238 |
| 2019/06/07 | 245,000 | 247,500 | 244,900 | 246,700 | 1,701 |
| 2019/06/06 | 244,300 | 246,500 | 243,300 | 244,700 | 1,264 |
| 2019/06/05 | 241,900 | 244,400 | 240,700 | 243,400 | 2,541 |
| 2019/06/04 | 240,600 | 242,300 | 239,400 | 241,900 | 3,227 |
| 2019/06/03 | 242,300 | 243,200 | 240,900 | 241,500 | 4,535 |
| 2019/05/31 | 246,400 | 248,300 | 241,600 | 241,800 | 5,518 |
| 2019/05/30 | 248,400 | 248,700 | 246,400 | 248,200 | 1,913 |
| 2019/05/29 | 245,500 | 249,000 | 245,300 | 249,000 | 2,216 |
| 2019/05/28 | 247,000 | 248,000 | 245,400 | 245,400 | 2,576 |
| 2019/05/27 | 249,200 | 249,500 | 246,900 | 246,900 | 1,530 |
| 2019/05/24 | 248,400 | 249,700 | 247,300 | 249,500 | 2,010 |
| 2019/05/23 | 244,400 | 247,600 | 244,400 | 247,200 | 1,541 |
| 2019/05/22 | 245,600 | 245,800 | 243,400 | 244,500 | 2,833 |
| 2019/05/21 | 248,500 | 248,500 | 245,100 | 245,800 | 3,001 |
| 2019/05/20 | 246,000 | 248,900 | 245,600 | 248,800 | 4,119 |
| 2019/05/17 | 248,300 | 248,900 | 246,500 | 246,600 | 2,742 |
| 2019/05/16 | 247,800 | 248,400 | 245,400 | 248,300 | 3,573 |
| 2019/05/15 | 247,000 | 248,100 | 245,400 | 247,900 | 3,693 |
| 2019/05/14 | 245,600 | 247,000 | 243,700 | 247,000 | 3,478 |
| 2019/05/13 | 245,900 | 247,000 | 244,100 | 245,700 | 3,400 |
| 2019/05/10 | 245,500 | 246,700 | 244,200 | 245,900 | 3,674 |
| 2019/05/09 | 242,600 | 243,400 | 241,500 | 241,800 | 2,296 |
| 2019/05/08 | 240,600 | 242,700 | 239,800 | 242,200 | 3,646 |
| 2019/05/07 | 240,000 | 240,800 | 239,400 | 240,300 | 2,193 |
| 2019/04/26 | 238,800 | 240,000 | 238,100 | 238,100 | 1,957 |
| 2019/04/25 | 238,900 | 240,900 | 238,000 | 239,300 | 2,698 |
| 2019/04/24 | 235,900 | 237,900 | 235,700 | 237,900 | 2,504 |
| 2019/04/23 | 235,300 | 235,700 | 234,200 | 235,700 | 1,682 |
| 2019/04/22 | 233,000 | 234,900 | 232,800 | 234,600 | 1,488 |
| 2019/04/19 | 235,000 | 235,300 | 233,000 | 233,500 | 2,171 |
| 2019/04/18 | 231,900 | 234,800 | 231,300 | 234,000 | 3,426 |
| 2019/04/17 | 233,500 | 233,500 | 232,000 | 232,100 | 1,859 |
| 2019/04/16 | 233,800 | 233,800 | 232,400 | 233,700 | 1,926 |
| 2019/04/15 | 234,800 | 234,800 | 232,800 | 233,800 | 2,460 |
| 2019/04/12 | 234,300 | 234,400 | 232,400 | 234,000 | 2,838 |
| 2019/04/11 | 232,700 | 234,300 | 232,100 | 234,300 | 2,288 |
| 2019/04/10 | 235,200 | 235,300 | 232,500 | 233,500 | 1,986 |
| 2019/04/09 | 234,800 | 235,000 | 233,300 | 234,700 | 2,340 |
| 2019/04/08 | 234,900 | 235,300 | 233,900 | 234,800 | 1,667 |
| 2019/04/05 | 233,400 | 234,900 | 233,200 | 234,900 | 1,898 |
| 2019/04/04 | 234,000 | 234,400 | 233,200 | 233,500 | 1,444 |
| 2019/04/03 | 235,400 | 235,600 | 233,400 | 235,200 | 2,724 |
| 2019/04/02 | 236,200 | 237,100 | 233,700 | 235,400 | 3,466 |
| 2019/04/01 | 235,100 | 236,400 | 233,100 | 234,700 | 2,835 |
| 2019/03/29 | 237,000 | 238,600 | 234,900 | 234,900 | 2,187 |
| 2019/03/28 | 240,300 | 240,500 | 235,700 | 236,300 | 2,362 |
| 2019/03/27 | 236,700 | 241,600 | 235,900 | 240,300 | 2,117 |
| 2019/03/26 | 236,500 | 237,700 | 235,100 | 237,400 | 2,320 |
| 2019/03/25 | 235,600 | 236,500 | 234,600 | 234,900 | 2,623 |
| 2019/03/22 | 238,600 | 238,600 | 235,500 | 235,600 | 2,680 |
| 2019/03/20 | 236,300 | 238,800 | 235,900 | 238,600 | 2,922 |
| 2019/03/19 | 235,500 | 236,700 | 235,000 | 235,900 | 2,122 |
| 2019/03/18 | 232,500 | 236,200 | 232,400 | 235,100 | 2,698 |
| 2019/03/15 | 230,900 | 232,300 | 230,800 | 231,400 | 2,395 |
| 2019/03/14 | 227,400 | 230,100 | 227,100 | 230,100 | 2,159 |
| 2019/03/13 | 227,300 | 228,300 | 226,700 | 227,700 | 1,407 |
| 2019/03/12 | 225,900 | 227,200 | 224,700 | 226,600 | 2,191 |
| 2019/03/11 | 224,300 | 225,500 | 223,400 | 224,400 | 1,504 |
| 2019/03/08 | 224,300 | 225,300 | 223,200 | 223,200 | 2,919 |
| 2019/03/07 | 225,300 | 225,800 | 224,200 | 224,700 | 1,189 |
| 2019/03/06 | 227,300 | 227,700 | 225,300 | 225,300 | 1,476 |
| 2019/03/05 | 224,900 | 228,400 | 224,400 | 228,400 | 2,655 |
| 2019/03/04 | 223,600 | 225,200 | 223,000 | 224,900 | 1,526 |
| 2019/03/01 | 223,400 | 224,000 | 222,400 | 222,500 | 3,044 |
| 2019/02/28 | 224,500 | 225,000 | 223,200 | 223,200 | 2,839 |
| 2019/02/27 | 226,600 | 226,800 | 224,200 | 224,500 | 2,896 |
| 2019/02/26 | 226,400 | 227,300 | 225,500 | 226,600 | 2,120 |
| 2019/02/25 | 226,600 | 226,600 | 224,400 | 226,500 | 1,756 |
| 2019/02/22 | 225,500 | 226,400 | 224,000 | 225,800 | 2,811 |
| 2019/02/21 | 225,000 | 225,200 | 223,600 | 224,600 | 2,056 |
| 2019/02/20 | 224,400 | 225,400 | 224,200 | 225,000 | 1,769 |
| 2019/02/19 | 223,800 | 225,000 | 223,300 | 224,300 | 2,078 |
| 2019/02/18 | 224,300 | 224,400 | 222,700 | 222,800 | 1,677 |
| 2019/02/15 | 224,700 | 224,700 | 222,600 | 224,100 | 2,860 |
| 2019/02/14 | 225,000 | 225,600 | 224,400 | 224,700 | 2,078 |
| 2019/02/13 | 223,800 | 226,200 | 223,600 | 224,800 | 2,758 |
| 2019/02/12 | 224,300 | 225,800 | 223,700 | 224,200 | 3,895 |
| 2019/02/08 | 225,300 | 226,300 | 223,700 | 224,800 | 3,843 |
| 2019/02/07 | 226,000 | 227,200 | 224,000 | 224,600 | 3,108 |
| 2019/02/06 | 227,300 | 229,500 | 225,900 | 225,900 | 3,226 |
| 2019/02/05 | 227,300 | 227,900 | 226,400 | 226,400 | 2,834 |
| 2019/02/04 | 229,800 | 229,900 | 227,000 | 227,800 | 3,921 |
| 2019/02/01 | 231,000 | 232,200 | 229,200 | 229,200 | 3,233 |
| 2019/01/31 | 229,500 | 230,500 | 228,800 | 230,000 | 3,180 |
| 2019/01/30 | 230,200 | 231,200 | 228,700 | 229,800 | 3,323 |
| 2019/01/29 | 229,500 | 231,000 | 227,100 | 230,600 | 5,132 |
| 2019/01/28 | 232,800 | 232,800 | 229,800 | 232,400 | 4,551 |
| 2019/01/25 | 229,700 | 232,400 | 229,400 | 229,700 | 3,951 |
| 2019/01/24 | 227,900 | 229,800 | 227,200 | 228,800 | 2,185 |
| 2019/01/23 | 229,500 | 229,700 | 228,100 | 228,200 | 2,544 |
| 2019/01/22 | 229,600 | 230,200 | 228,500 | 229,500 | 2,314 |
| 2019/01/21 | 229,200 | 230,400 | 228,500 | 229,500 | 1,809 |
| 2019/01/18 | 227,900 | 229,600 | 227,900 | 228,700 | 1,731 |
| 2019/01/17 | 227,000 | 228,300 | 226,500 | 227,900 | 1,986 |
| 2019/01/16 | 226,900 | 227,000 | 225,700 | 226,300 | 2,677 |
| 2019/01/15 | 228,000 | 228,000 | 225,300 | 225,700 | 3,877 |
| 2019/01/11 | 227,900 | 228,700 | 226,000 | 227,800 | 2,312 |
| 2019/01/10 | 226,500 | 228,400 | 226,400 | 228,300 | 1,950 |
| 2019/01/09 | 226,200 | 227,100 | 225,200 | 226,500 | 1,486 |
| 2019/01/08 | 224,600 | 227,800 | 224,600 | 226,300 | 2,081 |
| 2019/01/07 | 223,000 | 226,400 | 223,000 | 224,800 | 2,047 |
| 2019/01/04 | 222,800 | 223,300 | 221,100 | 222,800 | 2,961 |