ジャパン・インフラファンド 投資法人(9287)の株価時系列情報
ジャパン・インフラファンド 投資法人(9287)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 85,400 | 85,600 | 85,300 | 85,600 | 1,028 |
| 2023/12/28 | 84,900 | 85,400 | 84,000 | 85,400 | 2,305 |
| 2023/12/27 | 83,000 | 83,700 | 82,800 | 83,500 | 7,932 |
| 2023/12/26 | 84,000 | 84,300 | 82,400 | 82,700 | 9,284 |
| 2023/12/25 | 84,600 | 84,800 | 84,000 | 84,000 | 4,881 |
| 2023/12/22 | 84,900 | 85,200 | 84,800 | 84,800 | 2,432 |
| 2023/12/21 | 84,800 | 85,100 | 84,700 | 84,900 | 2,179 |
| 2023/12/20 | 85,100 | 85,200 | 84,800 | 84,800 | 2,589 |
| 2023/12/19 | 85,600 | 85,600 | 85,000 | 85,000 | 1,172 |
| 2023/12/18 | 85,600 | 85,800 | 85,500 | 85,500 | 1,377 |
| 2023/12/15 | 84,700 | 85,800 | 84,600 | 85,600 | 5,117 |
| 2023/12/14 | 85,200 | 85,200 | 84,500 | 84,600 | 5,307 |
| 2023/12/13 | 85,500 | 85,700 | 85,000 | 85,000 | 4,302 |
| 2023/12/12 | 85,600 | 85,700 | 85,500 | 85,500 | 2,061 |
| 2023/12/11 | 86,000 | 86,000 | 85,500 | 85,500 | 2,459 |
| 2023/12/08 | 86,000 | 86,100 | 85,900 | 85,900 | 2,394 |
| 2023/12/07 | 86,200 | 86,300 | 86,000 | 86,100 | 3,264 |
| 2023/12/06 | 85,900 | 86,100 | 85,900 | 86,000 | 3,248 |
| 2023/12/05 | 86,100 | 86,300 | 85,800 | 85,800 | 4,522 |
| 2023/12/04 | 86,700 | 87,200 | 85,900 | 86,200 | 11,853 |
| 2023/12/01 | 87,500 | 87,500 | 86,400 | 86,600 | 7,540 |
| 2023/11/30 | 88,100 | 88,100 | 87,400 | 87,500 | 4,632 |
| 2023/11/29 | 87,400 | 88,400 | 87,400 | 88,200 | 5,354 |
| 2023/11/28 | 90,400 | 90,600 | 90,400 | 90,400 | 1,280 |
| 2023/11/27 | 90,300 | 90,500 | 90,300 | 90,400 | 933 |
| 2023/11/24 | 90,300 | 90,600 | 90,100 | 90,300 | 1,516 |
| 2023/11/22 | 90,200 | 90,700 | 90,100 | 90,200 | 1,080 |
| 2023/11/21 | 90,200 | 90,300 | 90,000 | 90,100 | 2,097 |
| 2023/11/20 | 90,400 | 90,400 | 90,300 | 90,300 | 637 |
| 2023/11/17 | 90,400 | 90,500 | 90,200 | 90,300 | 594 |
| 2023/11/16 | 90,400 | 90,600 | 90,400 | 90,400 | 746 |
| 2023/11/15 | 90,500 | 90,500 | 90,200 | 90,400 | 826 |
| 2023/11/14 | 90,500 | 90,500 | 90,300 | 90,400 | 911 |
| 2023/11/13 | 90,700 | 90,700 | 90,500 | 90,500 | 1,391 |
| 2023/11/10 | 90,900 | 91,100 | 90,400 | 90,800 | 2,545 |
| 2023/11/09 | 91,200 | 91,400 | 91,200 | 91,300 | 198 |
| 2023/11/08 | 91,400 | 91,400 | 91,200 | 91,400 | 358 |
| 2023/11/07 | 91,300 | 91,400 | 91,200 | 91,400 | 184 |
| 2023/11/06 | 91,100 | 91,400 | 91,000 | 91,200 | 612 |
| 2023/11/02 | 91,000 | 91,200 | 90,900 | 90,900 | 344 |
| 2023/11/01 | 91,000 | 91,100 | 90,800 | 90,800 | 764 |
| 2023/10/31 | 91,000 | 91,200 | 90,900 | 91,000 | 250 |
| 2023/10/30 | 91,100 | 91,100 | 90,900 | 91,000 | 497 |
| 2023/10/27 | 90,900 | 91,100 | 90,900 | 91,100 | 235 |
| 2023/10/26 | 91,200 | 91,300 | 90,800 | 90,800 | 553 |
| 2023/10/25 | 91,400 | 91,400 | 91,200 | 91,200 | 197 |
| 2023/10/24 | 91,300 | 91,500 | 91,000 | 91,200 | 474 |
| 2023/10/23 | 91,300 | 91,400 | 91,100 | 91,300 | 474 |
| 2023/10/20 | 91,200 | 91,300 | 91,100 | 91,300 | 226 |
| 2023/10/19 | 91,400 | 91,400 | 90,700 | 91,100 | 1,558 |
| 2023/10/18 | 91,400 | 91,500 | 91,400 | 91,400 | 255 |
| 2023/10/17 | 91,300 | 91,500 | 91,000 | 91,500 | 1,100 |
| 2023/10/16 | 91,500 | 91,700 | 90,800 | 91,000 | 844 |
| 2023/10/13 | 91,500 | 91,600 | 91,300 | 91,300 | 99 |
| 2023/10/12 | 91,900 | 91,900 | 91,300 | 91,400 | 837 |
| 2023/10/11 | 91,500 | 91,600 | 91,300 | 91,500 | 105 |
| 2023/10/10 | 91,400 | 91,400 | 91,200 | 91,400 | 297 |
| 2023/10/06 | 91,200 | 91,500 | 91,000 | 91,300 | 259 |
| 2023/10/05 | 90,900 | 91,300 | 90,700 | 91,200 | 757 |
| 2023/10/04 | 91,400 | 91,600 | 90,700 | 90,800 | 1,076 |
| 2023/10/03 | 92,000 | 92,100 | 91,700 | 91,700 | 276 |
| 2023/10/02 | 91,800 | 92,300 | 91,800 | 92,100 | 749 |
| 2023/09/29 | 92,000 | 92,000 | 91,600 | 91,600 | 304 |
| 2023/09/28 | 91,800 | 92,100 | 91,800 | 91,900 | 256 |
| 2023/09/27 | 91,800 | 91,900 | 91,700 | 91,900 | 379 |
| 2023/09/26 | 91,900 | 91,900 | 91,700 | 91,800 | 169 |
| 2023/09/25 | 91,800 | 92,000 | 91,500 | 91,600 | 736 |
| 2023/09/22 | 92,200 | 92,300 | 91,600 | 91,800 | 433 |
| 2023/09/21 | 92,100 | 92,500 | 92,000 | 92,000 | 423 |
| 2023/09/20 | 92,000 | 92,600 | 91,800 | 92,300 | 1,313 |
| 2023/09/19 | 91,800 | 92,000 | 91,700 | 91,700 | 328 |
| 2023/09/15 | 92,000 | 92,000 | 91,700 | 92,000 | 234 |
| 2023/09/14 | 91,900 | 92,000 | 91,800 | 92,000 | 569 |
| 2023/09/13 | 91,600 | 91,800 | 91,600 | 91,800 | 211 |
| 2023/09/12 | 91,800 | 91,800 | 91,600 | 91,600 | 243 |
| 2023/09/11 | 91,700 | 91,800 | 91,600 | 91,800 | 494 |
| 2023/09/08 | 91,500 | 91,500 | 91,200 | 91,500 | 171 |
| 2023/09/07 | 91,000 | 91,600 | 91,000 | 91,400 | 946 |
| 2023/09/06 | 91,000 | 91,200 | 90,900 | 91,000 | 577 |
| 2023/09/05 | 90,900 | 91,000 | 90,800 | 91,000 | 435 |
| 2023/09/04 | 90,900 | 91,000 | 90,800 | 91,000 | 284 |
| 2023/09/01 | 90,700 | 90,900 | 90,700 | 90,900 | 478 |
| 2023/08/31 | 90,900 | 90,900 | 90,600 | 90,700 | 380 |
| 2023/08/30 | 90,800 | 91,000 | 90,700 | 91,000 | 664 |
| 2023/08/29 | 90,600 | 90,800 | 90,600 | 90,800 | 842 |
| 2023/08/28 | 90,400 | 90,500 | 90,200 | 90,500 | 1,125 |
| 2023/08/25 | 90,200 | 90,300 | 90,000 | 90,200 | 373 |
| 2023/08/24 | 90,000 | 90,200 | 90,000 | 90,100 | 491 |
| 2023/08/23 | 90,200 | 90,200 | 90,000 | 90,000 | 299 |
| 2023/08/22 | 90,300 | 90,400 | 90,100 | 90,100 | 559 |
| 2023/08/21 | 90,400 | 90,600 | 90,200 | 90,300 | 412 |
| 2023/08/18 | 90,200 | 90,500 | 90,100 | 90,500 | 364 |
| 2023/08/17 | 90,100 | 90,200 | 90,100 | 90,100 | 254 |
| 2023/08/16 | 90,200 | 90,400 | 90,000 | 90,200 | 290 |
| 2023/08/15 | 90,200 | 90,300 | 90,100 | 90,200 | 475 |
| 2023/08/14 | 90,400 | 90,400 | 90,200 | 90,200 | 168 |
| 2023/08/10 | 90,300 | 90,400 | 90,200 | 90,400 | 450 |
| 2023/08/09 | 90,300 | 90,500 | 90,300 | 90,400 | 115 |
| 2023/08/08 | 90,500 | 90,500 | 90,300 | 90,300 | 179 |
| 2023/08/07 | 90,500 | 90,600 | 90,200 | 90,600 | 357 |
| 2023/08/04 | 90,200 | 90,300 | 90,200 | 90,300 | 106 |
| 2023/08/03 | 90,300 | 90,400 | 90,200 | 90,200 | 152 |
| 2023/08/02 | 90,200 | 90,400 | 90,200 | 90,300 | 170 |
| 2023/08/01 | 90,400 | 90,400 | 90,200 | 90,200 | 144 |
| 2023/07/31 | 90,300 | 90,400 | 90,200 | 90,300 | 176 |
| 2023/07/28 | 90,400 | 90,400 | 90,200 | 90,300 | 286 |
| 2023/07/27 | 90,400 | 90,400 | 90,300 | 90,400 | 296 |
| 2023/07/26 | 90,300 | 90,400 | 90,200 | 90,400 | 97 |
| 2023/07/25 | 90,200 | 90,400 | 90,200 | 90,300 | 296 |
| 2023/07/24 | 90,400 | 90,500 | 90,100 | 90,300 | 360 |
| 2023/07/21 | 90,400 | 90,500 | 90,300 | 90,400 | 156 |
| 2023/07/20 | 90,400 | 90,500 | 90,400 | 90,400 | 111 |
| 2023/07/19 | 90,300 | 90,400 | 90,200 | 90,400 | 434 |
| 2023/07/18 | 90,400 | 90,700 | 90,300 | 90,500 | 252 |
| 2023/07/14 | 90,500 | 90,600 | 90,200 | 90,600 | 808 |
| 2023/07/13 | 90,300 | 90,500 | 90,200 | 90,200 | 181 |
| 2023/07/12 | 90,500 | 90,500 | 90,300 | 90,300 | 270 |
| 2023/07/11 | 90,600 | 90,700 | 90,400 | 90,400 | 243 |
| 2023/07/10 | 90,500 | 90,700 | 90,300 | 90,400 | 319 |
| 2023/07/07 | 90,200 | 90,600 | 90,200 | 90,600 | 295 |
| 2023/07/06 | 90,600 | 90,700 | 90,100 | 90,100 | 861 |
| 2023/07/05 | 90,300 | 90,600 | 90,300 | 90,600 | 399 |
| 2023/07/04 | 90,200 | 90,500 | 90,200 | 90,500 | 498 |
| 2023/07/03 | 90,300 | 90,300 | 90,100 | 90,200 | 695 |
| 2023/06/30 | 90,200 | 90,400 | 90,200 | 90,400 | 442 |
| 2023/06/29 | 90,200 | 90,300 | 90,100 | 90,300 | 471 |
| 2023/06/28 | 90,100 | 90,300 | 90,000 | 90,100 | 504 |
| 2023/06/27 | 90,000 | 90,100 | 90,000 | 90,000 | 505 |
| 2023/06/26 | 90,100 | 90,200 | 90,000 | 90,200 | 603 |
| 2023/06/23 | 90,100 | 90,200 | 90,000 | 90,000 | 314 |
| 2023/06/22 | 90,100 | 90,200 | 89,900 | 90,000 | 408 |
| 2023/06/21 | 90,000 | 90,300 | 89,900 | 90,000 | 618 |
| 2023/06/20 | 90,000 | 90,100 | 89,900 | 89,900 | 839 |
| 2023/06/19 | 90,000 | 90,100 | 89,900 | 90,000 | 1,941 |
| 2023/06/16 | 90,100 | 90,200 | 90,000 | 90,000 | 2,298 |
| 2023/06/15 | 90,200 | 90,200 | 90,100 | 90,200 | 1,756 |
| 2023/06/14 | 90,100 | 90,200 | 90,000 | 90,200 | 1,827 |
| 2023/06/13 | 90,000 | 90,200 | 90,000 | 90,200 | 2,645 |
| 2023/06/12 | 90,100 | 90,200 | 90,000 | 90,000 | 824 |
| 2023/06/09 | 90,100 | 90,300 | 90,000 | 90,000 | 411 |
| 2023/06/08 | 90,200 | 90,200 | 90,000 | 90,000 | 307 |
| 2023/06/07 | 89,900 | 90,200 | 89,900 | 90,000 | 1,159 |
| 2023/06/06 | 90,200 | 90,300 | 89,900 | 90,000 | 1,479 |
| 2023/06/05 | 90,300 | 90,400 | 90,000 | 90,200 | 1,797 |
| 2023/06/02 | 90,200 | 90,300 | 90,100 | 90,300 | 541 |
| 2023/06/01 | 90,200 | 90,200 | 90,100 | 90,200 | 505 |
| 2023/05/31 | 90,100 | 90,200 | 90,000 | 90,100 | 792 |
| 2023/05/30 | 89,500 | 90,200 | 89,500 | 90,000 | 4,737 |
| 2023/05/29 | 92,300 | 92,600 | 92,200 | 92,400 | 1,932 |
| 2023/05/26 | 92,300 | 92,700 | 92,100 | 92,400 | 1,199 |
| 2023/05/25 | 92,300 | 92,600 | 92,100 | 92,300 | 1,129 |
| 2023/05/24 | 92,300 | 92,300 | 92,000 | 92,200 | 923 |
| 2023/05/23 | 92,200 | 92,500 | 92,200 | 92,300 | 485 |
| 2023/05/22 | 92,300 | 92,700 | 92,100 | 92,200 | 987 |
| 2023/05/19 | 92,600 | 92,600 | 92,200 | 92,400 | 737 |
| 2023/05/18 | 92,800 | 92,800 | 92,400 | 92,500 | 869 |
| 2023/05/17 | 92,800 | 92,800 | 92,600 | 92,800 | 548 |
| 2023/05/16 | 92,500 | 92,800 | 92,400 | 92,800 | 510 |
| 2023/05/15 | 92,300 | 92,800 | 92,200 | 92,500 | 758 |
| 2023/05/12 | 92,300 | 92,900 | 92,200 | 92,400 | 856 |
| 2023/05/11 | 92,300 | 92,600 | 92,100 | 92,300 | 623 |
| 2023/05/10 | 92,100 | 92,600 | 92,100 | 92,300 | 850 |
| 2023/05/09 | 92,500 | 92,700 | 92,100 | 92,100 | 921 |
| 2023/05/08 | 92,300 | 92,500 | 92,100 | 92,400 | 878 |
| 2023/05/02 | 92,000 | 92,300 | 91,800 | 92,300 | 529 |
| 2023/05/01 | 91,900 | 92,000 | 91,800 | 92,000 | 801 |
| 2023/04/28 | 91,400 | 91,700 | 91,300 | 91,700 | 823 |
| 2023/04/27 | 91,400 | 91,500 | 91,300 | 91,400 | 255 |
| 2023/04/26 | 91,400 | 91,400 | 91,200 | 91,200 | 497 |
| 2023/04/25 | 91,500 | 91,600 | 91,200 | 91,200 | 674 |
| 2023/04/24 | 91,500 | 91,500 | 91,300 | 91,500 | 701 |
| 2023/04/21 | 91,400 | 91,500 | 91,300 | 91,400 | 276 |
| 2023/04/20 | 91,200 | 91,400 | 91,200 | 91,400 | 444 |
| 2023/04/19 | 91,400 | 91,400 | 91,100 | 91,100 | 838 |
| 2023/04/18 | 91,100 | 91,300 | 91,100 | 91,300 | 230 |
| 2023/04/17 | 91,300 | 91,400 | 90,900 | 91,100 | 711 |
| 2023/04/14 | 91,200 | 91,400 | 91,100 | 91,100 | 783 |
| 2023/04/13 | 91,400 | 91,500 | 91,200 | 91,400 | 185 |
| 2023/04/12 | 91,300 | 91,500 | 91,200 | 91,400 | 382 |
| 2023/04/11 | 91,000 | 91,100 | 90,900 | 91,100 | 456 |
| 2023/04/10 | 91,500 | 91,500 | 90,800 | 91,000 | 1,573 |
| 2023/04/07 | 91,500 | 91,600 | 91,300 | 91,400 | 583 |
| 2023/04/06 | 91,100 | 91,400 | 91,100 | 91,300 | 665 |
| 2023/04/05 | 91,300 | 91,500 | 91,100 | 91,100 | 953 |
| 2023/04/04 | 91,300 | 91,600 | 91,300 | 91,400 | 727 |
| 2023/04/03 | 91,000 | 91,400 | 91,000 | 91,300 | 785 |
| 2023/03/31 | 91,000 | 91,000 | 90,500 | 90,700 | 1,030 |
| 2023/03/30 | 90,600 | 90,900 | 90,400 | 90,700 | 818 |
| 2023/03/29 | 90,500 | 90,900 | 90,300 | 90,800 | 1,346 |
| 2023/03/28 | 90,300 | 90,500 | 90,200 | 90,500 | 359 |
| 2023/03/27 | 90,000 | 90,300 | 90,000 | 90,300 | 633 |
| 2023/03/24 | 90,000 | 90,200 | 89,900 | 89,900 | 1,260 |
| 2023/03/23 | 90,000 | 90,100 | 89,900 | 90,000 | 1,399 |
| 2023/03/22 | 89,900 | 90,000 | 89,800 | 90,000 | 877 |
| 2023/03/20 | 90,000 | 90,100 | 89,800 | 89,800 | 560 |
| 2023/03/17 | 90,000 | 90,200 | 89,900 | 90,200 | 972 |
| 2023/03/16 | 89,900 | 90,100 | 89,800 | 90,000 | 1,915 |
| 2023/03/15 | 90,100 | 90,200 | 90,000 | 90,100 | 794 |
| 2023/03/14 | 90,200 | 90,300 | 89,900 | 90,000 | 1,911 |
| 2023/03/13 | 90,300 | 90,400 | 90,200 | 90,400 | 544 |
| 2023/03/10 | 90,400 | 90,800 | 90,400 | 90,600 | 509 |
| 2023/03/09 | 90,100 | 90,600 | 90,100 | 90,500 | 694 |
| 2023/03/08 | 90,000 | 90,300 | 90,000 | 90,100 | 1,048 |
| 2023/03/07 | 90,600 | 90,600 | 90,000 | 90,200 | 1,750 |
| 2023/03/06 | 90,300 | 90,600 | 90,300 | 90,500 | 576 |
| 2023/03/03 | 90,500 | 90,600 | 90,200 | 90,400 | 906 |
| 2023/03/02 | 90,200 | 90,500 | 90,200 | 90,500 | 818 |
| 2023/03/01 | 90,600 | 90,600 | 90,400 | 90,400 | 937 |
| 2023/02/28 | 90,800 | 90,800 | 90,400 | 90,700 | 975 |
| 2023/02/27 | 90,800 | 91,000 | 90,700 | 90,900 | 513 |
| 2023/02/24 | 90,800 | 91,000 | 90,400 | 90,700 | 1,028 |
| 2023/02/22 | 90,200 | 90,800 | 90,200 | 90,800 | 1,123 |
| 2023/02/21 | 90,400 | 90,500 | 90,200 | 90,400 | 990 |
| 2023/02/20 | 90,300 | 90,400 | 90,100 | 90,300 | 1,230 |
| 2023/02/17 | 90,100 | 90,300 | 90,000 | 90,200 | 335 |
| 2023/02/16 | 90,000 | 90,200 | 90,000 | 90,100 | 610 |
| 2023/02/15 | 89,900 | 90,200 | 89,900 | 90,000 | 797 |
| 2023/02/14 | 89,900 | 90,200 | 89,900 | 89,900 | 640 |
| 2023/02/13 | 89,900 | 90,000 | 89,900 | 90,000 | 529 |
| 2023/02/10 | 90,000 | 90,100 | 89,900 | 89,900 | 455 |
| 2023/02/09 | 90,200 | 90,200 | 89,900 | 90,100 | 1,564 |
| 2023/02/08 | 90,000 | 90,200 | 90,000 | 90,200 | 543 |
| 2023/02/07 | 90,200 | 90,300 | 90,100 | 90,100 | 567 |
| 2023/02/06 | 90,100 | 90,300 | 90,100 | 90,200 | 502 |
| 2023/02/03 | 90,200 | 90,400 | 90,100 | 90,300 | 462 |
| 2023/02/02 | 90,100 | 90,300 | 90,000 | 90,200 | 355 |
| 2023/02/01 | 90,300 | 90,300 | 90,000 | 90,000 | 966 |
| 2023/01/31 | 90,300 | 90,400 | 90,100 | 90,300 | 907 |
| 2023/01/30 | 90,400 | 90,500 | 90,300 | 90,300 | 369 |
| 2023/01/27 | 90,300 | 90,400 | 90,200 | 90,300 | 767 |
| 2023/01/26 | 90,600 | 90,600 | 90,200 | 90,500 | 1,512 |
| 2023/01/25 | 90,600 | 90,600 | 90,400 | 90,500 | 473 |
| 2023/01/24 | 90,500 | 90,600 | 90,400 | 90,600 | 623 |
| 2023/01/23 | 90,300 | 90,500 | 90,300 | 90,500 | 471 |
| 2023/01/20 | 90,200 | 90,400 | 90,200 | 90,200 | 457 |
| 2023/01/19 | 90,600 | 90,600 | 90,200 | 90,200 | 1,289 |
| 2023/01/18 | 90,400 | 90,600 | 90,300 | 90,600 | 702 |
| 2023/01/17 | 90,600 | 90,700 | 90,200 | 90,500 | 930 |
| 2023/01/16 | 90,600 | 90,600 | 90,400 | 90,400 | 1,104 |
| 2023/01/13 | 90,700 | 90,700 | 90,400 | 90,500 | 1,169 |
| 2023/01/12 | 90,500 | 90,700 | 90,400 | 90,600 | 792 |
| 2023/01/11 | 90,800 | 91,000 | 90,300 | 90,600 | 2,764 |
| 2023/01/10 | 90,700 | 90,800 | 90,600 | 90,800 | 493 |
| 2023/01/06 | 90,700 | 90,700 | 90,400 | 90,600 | 627 |
| 2023/01/05 | 90,800 | 90,800 | 90,300 | 90,500 | 692 |
| 2023/01/04 | 90,200 | 90,800 | 90,200 | 90,500 | 1,137 |