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 |
|---|---|---|---|---|---|
| 2020/12/30 | 306,000 | 307,000 | 302,500 | 304,500 | 1,767 |
| 2020/12/29 | 303,500 | 306,000 | 302,000 | 306,000 | 1,291 |
| 2020/12/28 | 300,000 | 305,500 | 300,000 | 305,500 | 1,795 |
| 2020/12/25 | 301,500 | 303,000 | 299,400 | 300,000 | 1,736 |
| 2020/12/24 | 298,000 | 302,000 | 296,000 | 302,000 | 1,589 |
| 2020/12/23 | 297,000 | 301,000 | 296,100 | 300,500 | 1,610 |
| 2020/12/22 | 294,000 | 298,400 | 293,100 | 298,200 | 2,241 |
| 2020/12/21 | 300,000 | 301,000 | 293,200 | 294,900 | 3,491 |
| 2020/12/18 | 300,000 | 304,000 | 297,100 | 302,000 | 12,903 |
| 2020/12/17 | 297,300 | 303,000 | 297,300 | 302,000 | 2,219 |
| 2020/12/16 | 296,300 | 298,600 | 296,300 | 298,600 | 3,064 |
| 2020/12/15 | 296,500 | 298,600 | 294,700 | 295,200 | 3,164 |
| 2020/12/14 | 296,400 | 296,400 | 292,500 | 293,900 | 2,219 |
| 2020/12/11 | 296,700 | 297,900 | 292,100 | 295,400 | 3,969 |
| 2020/12/10 | 293,500 | 294,400 | 290,600 | 291,700 | 1,997 |
| 2020/12/09 | 292,300 | 296,100 | 292,100 | 293,900 | 2,598 |
| 2020/12/08 | 291,100 | 292,600 | 288,300 | 290,800 | 1,995 |
| 2020/12/07 | 296,000 | 297,200 | 288,100 | 288,100 | 3,831 |
| 2020/12/04 | 291,900 | 298,000 | 291,100 | 296,900 | 2,882 |
| 2020/12/03 | 292,500 | 292,800 | 289,100 | 291,300 | 2,010 |
| 2020/12/02 | 295,000 | 296,800 | 290,100 | 294,800 | 3,420 |
| 2020/12/01 | 299,900 | 300,500 | 292,800 | 295,400 | 2,787 |
| 2020/11/30 | 295,200 | 297,100 | 290,600 | 295,000 | 4,197 |
| 2020/11/27 | 290,500 | 295,600 | 287,700 | 295,100 | 3,060 |
| 2020/11/26 | 291,100 | 293,000 | 285,800 | 292,800 | 3,413 |
| 2020/11/25 | 295,100 | 296,900 | 290,900 | 291,000 | 3,044 |
| 2020/11/24 | 300,500 | 302,000 | 293,700 | 295,500 | 3,066 |
| 2020/11/20 | 296,700 | 302,000 | 294,300 | 301,000 | 5,066 |
| 2020/11/19 | 294,600 | 295,700 | 291,100 | 291,700 | 2,404 |
| 2020/11/18 | 292,400 | 297,400 | 291,500 | 295,000 | 3,007 |
| 2020/11/17 | 294,600 | 296,900 | 291,600 | 293,800 | 3,294 |
| 2020/11/16 | 299,200 | 302,500 | 295,800 | 295,800 | 3,173 |
| 2020/11/13 | 303,000 | 305,500 | 299,200 | 300,000 | 3,015 |
| 2020/11/12 | 293,700 | 301,000 | 292,700 | 298,900 | 3,355 |
| 2020/11/11 | 294,000 | 298,400 | 290,700 | 293,700 | 3,626 |
| 2020/11/10 | 300,000 | 304,000 | 290,400 | 290,400 | 4,395 |
| 2020/11/09 | 301,500 | 305,500 | 299,900 | 305,500 | 2,054 |
| 2020/11/06 | 303,000 | 303,000 | 297,600 | 301,500 | 1,880 |
| 2020/11/05 | 296,600 | 308,000 | 295,300 | 304,000 | 2,423 |
| 2020/11/04 | 291,300 | 298,100 | 289,800 | 297,600 | 2,434 |
| 2020/11/02 | 290,000 | 293,700 | 288,200 | 292,200 | 2,521 |
| 2020/10/30 | 296,600 | 296,600 | 291,100 | 293,100 | 3,566 |
| 2020/10/29 | 292,000 | 295,300 | 289,900 | 293,700 | 3,395 |
| 2020/10/28 | 288,000 | 292,100 | 286,000 | 289,000 | 3,380 |
| 2020/10/27 | 284,000 | 290,900 | 282,200 | 286,100 | 2,952 |
| 2020/10/26 | 290,000 | 290,500 | 280,600 | 282,000 | 4,186 |
| 2020/10/23 | 289,100 | 291,800 | 288,200 | 291,700 | 1,201 |
| 2020/10/22 | 288,600 | 291,200 | 287,100 | 291,200 | 2,584 |
| 2020/10/21 | 291,400 | 291,400 | 287,400 | 289,200 | 1,554 |
| 2020/10/20 | 287,200 | 291,800 | 285,900 | 289,600 | 3,104 |
| 2020/10/19 | 286,400 | 287,700 | 283,200 | 286,700 | 3,924 |
| 2020/10/16 | 288,400 | 288,400 | 285,400 | 288,000 | 3,171 |
| 2020/10/15 | 294,000 | 294,000 | 288,700 | 289,800 | 2,624 |
| 2020/10/14 | 296,700 | 296,700 | 294,000 | 295,200 | 1,758 |
| 2020/10/13 | 298,000 | 299,300 | 295,600 | 297,900 | 2,026 |
| 2020/10/12 | 299,400 | 299,400 | 297,000 | 298,000 | 1,566 |
| 2020/10/09 | 300,000 | 302,000 | 298,500 | 300,000 | 2,088 |
| 2020/10/08 | 301,500 | 303,500 | 299,800 | 303,000 | 2,361 |
| 2020/10/07 | 304,000 | 306,000 | 301,500 | 301,500 | 2,114 |
| 2020/10/06 | 305,500 | 306,000 | 302,000 | 304,500 | 1,972 |
| 2020/10/05 | 306,000 | 309,000 | 302,500 | 303,500 | 2,802 |
| 2020/10/02 | 306,500 | 309,500 | 303,500 | 306,000 | 3,529 |
| 2020/09/30 | 305,000 | 306,000 | 299,300 | 301,500 | 3,735 |
| 2020/09/29 | 308,500 | 308,500 | 303,500 | 306,500 | 2,123 |
| 2020/09/28 | 306,000 | 311,000 | 302,000 | 311,000 | 3,552 |
| 2020/09/25 | 308,000 | 310,500 | 304,000 | 308,500 | 3,750 |
| 2020/09/24 | 301,500 | 308,000 | 301,000 | 305,000 | 3,801 |
| 2020/09/23 | 294,600 | 306,500 | 294,300 | 299,000 | 5,633 |
| 2020/09/18 | 308,500 | 313,000 | 290,000 | 290,000 | 11,283 |
| 2020/09/17 | 306,000 | 309,000 | 302,000 | 304,500 | 4,986 |
| 2020/09/16 | 291,800 | 303,500 | 291,700 | 303,500 | 4,158 |
| 2020/09/15 | 285,100 | 291,800 | 285,100 | 291,800 | 3,018 |
| 2020/09/14 | 285,200 | 287,300 | 283,600 | 285,100 | 1,840 |
| 2020/09/11 | 283,800 | 286,100 | 281,700 | 285,200 | 3,779 |
| 2020/09/10 | 280,000 | 284,000 | 279,300 | 283,800 | 4,056 |
| 2020/09/09 | 277,900 | 282,400 | 277,200 | 277,800 | 3,389 |
| 2020/09/08 | 282,500 | 283,000 | 278,000 | 279,800 | 2,920 |
| 2020/09/07 | 285,200 | 285,600 | 280,300 | 280,400 | 2,752 |
| 2020/09/04 | 284,900 | 287,600 | 284,300 | 285,100 | 1,893 |
| 2020/09/03 | 285,200 | 287,800 | 283,700 | 287,800 | 2,430 |
| 2020/09/02 | 286,500 | 288,300 | 280,400 | 283,000 | 3,201 |
| 2020/09/01 | 285,300 | 289,800 | 285,300 | 286,500 | 4,695 |
| 2020/08/31 | 284,800 | 287,600 | 284,000 | 285,000 | 3,649 |
| 2020/08/28 | 283,300 | 287,700 | 282,500 | 284,800 | 3,463 |
| 2020/08/27 | 283,600 | 285,200 | 282,600 | 285,100 | 2,540 |
| 2020/08/26 | 285,500 | 289,000 | 283,700 | 283,700 | 3,817 |
| 2020/08/25 | 286,000 | 286,500 | 283,400 | 285,500 | 3,714 |
| 2020/08/24 | 283,900 | 286,600 | 280,900 | 286,000 | 3,774 |
| 2020/08/21 | 279,500 | 284,900 | 278,800 | 283,900 | 6,282 |
| 2020/08/20 | 283,600 | 284,000 | 278,300 | 279,500 | 3,568 |
| 2020/08/19 | 288,900 | 289,600 | 283,600 | 283,900 | 2,944 |
| 2020/08/18 | 287,200 | 291,600 | 287,200 | 288,900 | 2,752 |
| 2020/08/17 | 289,400 | 290,500 | 286,600 | 287,200 | 3,215 |
| 2020/08/14 | 290,700 | 291,600 | 288,600 | 289,500 | 4,879 |
| 2020/08/13 | 292,100 | 294,900 | 290,700 | 292,200 | 4,069 |
| 2020/08/12 | 299,600 | 299,600 | 291,200 | 292,100 | 4,937 |
| 2020/08/11 | 307,000 | 308,000 | 299,900 | 299,900 | 3,133 |
| 2020/08/07 | 307,500 | 313,500 | 305,500 | 306,500 | 3,060 |
| 2020/08/06 | 308,000 | 309,000 | 306,500 | 307,500 | 2,519 |
| 2020/08/05 | 312,000 | 314,500 | 306,500 | 309,000 | 5,097 |
| 2020/08/04 | 319,500 | 323,000 | 314,500 | 317,000 | 3,044 |
| 2020/08/03 | 317,000 | 324,500 | 316,000 | 320,000 | 3,625 |
| 2020/07/31 | 313,000 | 318,000 | 312,500 | 317,000 | 4,455 |
| 2020/07/30 | 308,000 | 315,000 | 304,000 | 315,000 | 5,339 |
| 2020/07/29 | 316,500 | 320,000 | 316,500 | 318,000 | 6,286 |
| 2020/07/28 | 316,500 | 321,000 | 315,500 | 319,000 | 2,796 |
| 2020/07/27 | 316,000 | 318,500 | 312,500 | 318,500 | 4,499 |
| 2020/07/22 | 315,500 | 316,000 | 310,500 | 316,000 | 2,612 |
| 2020/07/21 | 309,000 | 316,500 | 308,500 | 314,000 | 3,016 |
| 2020/07/20 | 308,000 | 309,000 | 306,000 | 308,500 | 1,760 |
| 2020/07/17 | 308,500 | 309,000 | 304,500 | 307,000 | 1,872 |
| 2020/07/16 | 309,000 | 309,000 | 305,500 | 306,500 | 2,329 |
| 2020/07/15 | 307,500 | 309,500 | 306,000 | 308,000 | 2,598 |
| 2020/07/14 | 307,000 | 310,500 | 304,500 | 307,000 | 1,947 |
| 2020/07/13 | 307,500 | 310,500 | 304,000 | 304,000 | 2,083 |
| 2020/07/10 | 308,000 | 311,000 | 305,500 | 307,000 | 2,407 |
| 2020/07/09 | 312,000 | 313,500 | 303,500 | 307,500 | 6,162 |
| 2020/07/08 | 310,500 | 319,000 | 309,000 | 315,000 | 3,120 |
| 2020/07/07 | 310,000 | 313,000 | 306,500 | 310,500 | 2,762 |
| 2020/07/06 | 306,500 | 314,500 | 305,500 | 309,500 | 3,575 |
| 2020/07/03 | 299,400 | 305,500 | 299,400 | 303,500 | 2,613 |
| 2020/07/02 | 297,400 | 302,500 | 297,000 | 299,400 | 3,468 |
| 2020/07/01 | 295,000 | 297,500 | 291,300 | 295,600 | 3,250 |
| 2020/06/30 | 290,200 | 293,700 | 285,300 | 292,800 | 5,186 |
| 2020/06/29 | 293,900 | 294,600 | 284,000 | 284,000 | 7,625 |
| 2020/06/26 | 293,200 | 297,500 | 289,300 | 297,500 | 3,332 |
| 2020/06/25 | 286,900 | 293,300 | 286,200 | 293,300 | 4,970 |
| 2020/06/24 | 289,900 | 290,500 | 286,700 | 290,500 | 3,303 |
| 2020/06/23 | 291,700 | 293,700 | 288,700 | 288,800 | 2,839 |
| 2020/06/22 | 288,300 | 293,400 | 288,300 | 291,600 | 2,162 |
| 2020/06/19 | 296,100 | 299,500 | 288,800 | 288,800 | 6,429 |
| 2020/06/18 | 292,800 | 296,500 | 287,800 | 296,100 | 3,533 |
| 2020/06/17 | 288,500 | 293,000 | 287,500 | 291,800 | 3,766 |
| 2020/06/16 | 287,800 | 291,600 | 284,200 | 289,000 | 4,295 |
| 2020/06/15 | 284,600 | 287,200 | 277,200 | 280,300 | 5,863 |
| 2020/06/12 | 271,000 | 284,700 | 269,500 | 284,700 | 10,438 |
| 2020/06/11 | 276,600 | 279,000 | 274,700 | 276,600 | 4,379 |
| 2020/06/10 | 271,400 | 276,900 | 271,300 | 276,900 | 3,222 |
| 2020/06/09 | 270,000 | 276,000 | 270,000 | 272,800 | 5,204 |
| 2020/06/08 | 271,900 | 274,600 | 266,400 | 271,800 | 8,708 |
| 2020/06/05 | 279,100 | 280,000 | 271,600 | 271,900 | 5,467 |
| 2020/06/04 | 280,000 | 282,900 | 278,200 | 280,300 | 4,378 |
| 2020/06/03 | 283,000 | 284,500 | 277,300 | 281,800 | 5,399 |
| 2020/06/02 | 280,000 | 283,400 | 279,000 | 281,700 | 4,994 |
| 2020/06/01 | 285,000 | 285,400 | 278,000 | 279,900 | 5,016 |
| 2020/05/29 | 288,400 | 292,400 | 286,500 | 286,500 | 5,707 |
| 2020/05/28 | 291,000 | 291,000 | 283,100 | 288,400 | 5,173 |
| 2020/05/27 | 291,900 | 292,600 | 287,400 | 290,900 | 3,723 |
| 2020/05/26 | 295,800 | 295,800 | 290,000 | 292,600 | 3,539 |
| 2020/05/25 | 288,900 | 295,200 | 286,700 | 294,000 | 2,816 |
| 2020/05/22 | 289,100 | 289,600 | 283,600 | 287,800 | 2,305 |
| 2020/05/21 | 286,400 | 288,200 | 284,500 | 287,000 | 3,745 |
| 2020/05/20 | 278,400 | 283,600 | 274,200 | 283,600 | 4,798 |
| 2020/05/19 | 276,400 | 277,800 | 270,600 | 275,100 | 3,875 |
| 2020/05/18 | 270,800 | 274,400 | 269,600 | 272,800 | 2,140 |
| 2020/05/15 | 280,000 | 280,000 | 263,900 | 269,100 | 3,754 |
| 2020/05/14 | 283,900 | 283,900 | 276,100 | 278,700 | 3,042 |
| 2020/05/13 | 283,000 | 285,400 | 280,900 | 283,000 | 4,134 |
| 2020/05/12 | 284,500 | 285,600 | 280,200 | 283,500 | 4,753 |
| 2020/05/11 | 293,900 | 295,900 | 279,300 | 282,500 | 7,184 |
| 2020/05/08 | 266,000 | 281,000 | 263,100 | 278,900 | 10,187 |
| 2020/05/07 | 258,600 | 261,800 | 257,200 | 261,000 | 3,893 |
| 2020/05/01 | 252,300 | 256,000 | 248,700 | 250,800 | 3,013 |
| 2020/04/30 | 260,000 | 260,300 | 251,000 | 253,900 | 5,265 |
| 2020/04/28 | 255,000 | 256,400 | 249,700 | 254,200 | 3,319 |
| 2020/04/27 | 248,900 | 253,100 | 247,500 | 253,100 | 4,281 |
| 2020/04/24 | 246,800 | 248,000 | 241,300 | 244,000 | 4,013 |
| 2020/04/23 | 244,400 | 246,300 | 242,700 | 246,300 | 3,216 |
| 2020/04/22 | 244,100 | 245,000 | 239,400 | 241,000 | 4,544 |
| 2020/04/21 | 250,800 | 251,500 | 240,500 | 244,800 | 4,685 |
| 2020/04/20 | 251,800 | 252,700 | 246,900 | 249,000 | 3,544 |
| 2020/04/17 | 239,000 | 248,500 | 238,300 | 247,000 | 4,367 |
| 2020/04/16 | 236,100 | 241,500 | 231,100 | 241,500 | 4,927 |
| 2020/04/15 | 243,300 | 244,800 | 234,700 | 237,100 | 4,071 |
| 2020/04/14 | 240,400 | 244,000 | 239,700 | 241,600 | 3,076 |
| 2020/04/13 | 244,200 | 248,500 | 239,300 | 240,400 | 3,953 |
| 2020/04/10 | 242,800 | 244,200 | 234,100 | 244,200 | 3,683 |
| 2020/04/09 | 251,000 | 253,400 | 235,500 | 240,000 | 5,443 |
| 2020/04/08 | 241,000 | 246,000 | 230,400 | 242,500 | 6,707 |
| 2020/04/07 | 236,200 | 251,800 | 234,000 | 238,600 | 6,334 |
| 2020/04/06 | 222,600 | 237,900 | 221,500 | 231,200 | 5,671 |
| 2020/04/03 | 227,100 | 236,700 | 222,800 | 227,500 | 5,259 |
| 2020/04/02 | 222,300 | 229,200 | 212,600 | 229,200 | 7,774 |
| 2020/04/01 | 243,400 | 243,400 | 222,100 | 222,300 | 7,768 |
| 2020/03/31 | 234,100 | 240,300 | 220,700 | 239,900 | 8,398 |
| 2020/03/30 | 224,000 | 237,200 | 220,400 | 235,900 | 5,926 |
| 2020/03/27 | 232,500 | 240,700 | 216,800 | 228,900 | 8,335 |
| 2020/03/26 | 240,700 | 255,100 | 230,700 | 235,400 | 9,442 |
| 2020/03/25 | 250,700 | 251,900 | 230,000 | 245,700 | 11,278 |
| 2020/03/24 | 210,000 | 239,000 | 205,800 | 230,700 | 11,610 |
| 2020/03/23 | 188,000 | 200,000 | 180,000 | 200,000 | 10,218 |
| 2020/03/19 | 192,000 | 192,100 | 160,000 | 160,000 | 11,698 |
| 2020/03/18 | 203,700 | 210,800 | 190,000 | 190,000 | 9,589 |
| 2020/03/17 | 202,800 | 207,200 | 192,200 | 199,700 | 10,224 |
| 2020/03/16 | 218,900 | 225,900 | 206,300 | 207,800 | 8,969 |
| 2020/03/13 | 215,300 | 222,800 | 189,900 | 208,900 | 11,470 |
| 2020/03/12 | 237,200 | 238,000 | 223,700 | 225,900 | 5,449 |
| 2020/03/11 | 245,200 | 251,300 | 241,400 | 242,200 | 4,024 |
| 2020/03/10 | 238,100 | 243,100 | 229,000 | 243,000 | 7,460 |
| 2020/03/09 | 259,000 | 261,700 | 244,500 | 246,700 | 4,639 |
| 2020/03/06 | 271,800 | 271,800 | 263,300 | 263,800 | 3,666 |
| 2020/03/05 | 269,700 | 273,000 | 267,300 | 273,000 | 3,334 |
| 2020/03/04 | 265,200 | 267,400 | 264,100 | 267,400 | 3,702 |
| 2020/03/03 | 275,100 | 275,700 | 266,500 | 266,500 | 3,813 |
| 2020/03/02 | 258,800 | 271,700 | 257,700 | 266,800 | 4,761 |
| 2020/02/28 | 275,600 | 277,900 | 266,900 | 268,400 | 5,260 |
| 2020/02/27 | 281,500 | 285,400 | 280,600 | 281,400 | 3,922 |
| 2020/02/26 | 289,500 | 289,500 | 285,100 | 285,300 | 2,967 |
| 2020/02/25 | 290,000 | 293,700 | 288,000 | 290,900 | 3,056 |
| 2020/02/21 | 290,900 | 293,400 | 290,400 | 293,200 | 1,705 |
| 2020/02/20 | 290,600 | 290,600 | 288,600 | 290,400 | 1,615 |
| 2020/02/19 | 290,300 | 293,000 | 289,300 | 290,600 | 1,405 |
| 2020/02/18 | 288,000 | 290,300 | 286,900 | 289,800 | 1,561 |
| 2020/02/17 | 287,100 | 288,500 | 286,400 | 287,100 | 1,488 |
| 2020/02/14 | 284,000 | 286,500 | 283,800 | 286,500 | 2,137 |
| 2020/02/13 | 287,700 | 287,800 | 283,800 | 284,500 | 2,150 |
| 2020/02/12 | 287,200 | 289,200 | 286,100 | 286,900 | 1,668 |
| 2020/02/10 | 287,900 | 289,900 | 286,900 | 287,800 | 1,695 |
| 2020/02/07 | 284,600 | 287,700 | 284,400 | 287,700 | 2,209 |
| 2020/02/06 | 286,300 | 286,500 | 284,200 | 284,500 | 2,345 |
| 2020/02/05 | 287,400 | 289,000 | 285,100 | 285,100 | 3,062 |
| 2020/02/04 | 289,000 | 289,500 | 286,500 | 288,400 | 2,352 |
| 2020/02/03 | 290,700 | 292,800 | 288,900 | 289,500 | 3,155 |
| 2020/01/31 | 292,500 | 294,900 | 291,500 | 293,400 | 2,607 |
| 2020/01/30 | 293,600 | 293,900 | 288,800 | 292,500 | 3,829 |
| 2020/01/29 | 294,000 | 296,600 | 292,500 | 295,300 | 4,363 |
| 2020/01/28 | 291,000 | 293,700 | 289,200 | 292,300 | 2,468 |
| 2020/01/27 | 289,000 | 292,300 | 287,800 | 291,000 | 3,674 |
| 2020/01/24 | 289,000 | 289,000 | 284,900 | 288,700 | 5,471 |
| 2020/01/23 | 283,200 | 285,500 | 281,200 | 285,500 | 3,228 |
| 2020/01/22 | 279,600 | 282,400 | 279,600 | 282,100 | 2,643 |
| 2020/01/21 | 281,400 | 281,800 | 279,600 | 279,600 | 2,307 |
| 2020/01/20 | 278,500 | 281,400 | 278,400 | 281,400 | 1,315 |
| 2020/01/17 | 276,500 | 279,600 | 275,600 | 278,400 | 3,193 |
| 2020/01/16 | 276,500 | 277,100 | 275,700 | 276,300 | 2,507 |
| 2020/01/15 | 277,900 | 278,500 | 276,300 | 276,300 | 2,347 |
| 2020/01/14 | 279,700 | 279,700 | 276,000 | 278,000 | 2,092 |
| 2020/01/10 | 276,500 | 278,100 | 276,200 | 278,100 | 2,024 |
| 2020/01/09 | 273,800 | 276,500 | 273,400 | 276,500 | 3,477 |
| 2020/01/08 | 277,200 | 279,500 | 273,000 | 273,000 | 3,222 |
| 2020/01/07 | 277,800 | 279,300 | 276,800 | 276,900 | 3,149 |
| 2020/01/06 | 277,100 | 279,200 | 277,000 | 277,700 | 2,834 |