三菱ロジスネクスト(7105)の株価時系列情報
三菱ロジスネクスト(7105)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 |
|---|---|---|---|---|---|
| 1991/12/27 | 954 | 954 | 950 | 950 | 8,000 |
| 1991/12/26 | 949 | 949 | 949 | 949 | 1,000 |
| 1991/12/25 | 950 | 965 | 948 | 963 | 72,000 |
| 1991/12/24 | 970 | 970 | 970 | 970 | 15,000 |
| 1991/12/20 | 959 | 960 | 940 | 940 | 63,000 |
| 1991/12/19 | 970 | 980 | 960 | 960 | 58,000 |
| 1991/12/18 | 1,010 | 1,010 | 980 | 980 | 37,000 |
| 1991/12/17 | 980 | 1,050 | 980 | 1,020 | 239,000 |
| 1991/12/16 | 1,040 | 1,040 | 1,010 | 1,030 | 294,000 |
| 1991/12/12 | 880 | 880 | 875 | 880 | 9,000 |
| 1991/12/06 | 902 | 910 | 902 | 910 | 19,000 |
| 1991/12/04 | 850 | 861 | 850 | 856 | 31,000 |
| 1991/12/03 | 855 | 855 | 845 | 846 | 9,000 |
| 1991/12/02 | 860 | 860 | 855 | 855 | 43,000 |
| 1991/11/29 | 870 | 872 | 865 | 870 | 5,000 |
| 1991/11/28 | 885 | 885 | 855 | 855 | 22,000 |
| 1991/11/27 | 902 | 902 | 895 | 895 | 47,000 |
| 1991/11/26 | 911 | 911 | 902 | 909 | 17,000 |
| 1991/11/25 | 930 | 930 | 915 | 915 | 34,000 |
| 1991/11/22 | 939 | 939 | 912 | 920 | 34,000 |
| 1991/11/21 | 910 | 926 | 910 | 922 | 12,000 |
| 1991/11/20 | 910 | 910 | 900 | 910 | 13,000 |
| 1991/11/19 | 910 | 912 | 910 | 910 | 57,000 |
| 1991/11/18 | 910 | 910 | 910 | 910 | 19,000 |
| 1991/11/15 | 930 | 930 | 920 | 930 | 23,000 |
| 1991/11/14 | 941 | 941 | 930 | 930 | 76,000 |
| 1991/11/13 | 943 | 943 | 941 | 941 | 24,000 |
| 1991/11/12 | 940 | 940 | 935 | 940 | 25,000 |
| 1991/11/11 | 945 | 946 | 945 | 946 | 13,000 |
| 1991/11/08 | 950 | 955 | 945 | 945 | 134,000 |
| 1991/11/07 | 950 | 953 | 946 | 953 | 40,000 |
| 1991/11/06 | 945 | 945 | 945 | 945 | 3,000 |
| 1991/11/05 | 970 | 970 | 940 | 945 | 60,000 |
| 1991/11/01 | 990 | 990 | 970 | 980 | 43,000 |
| 1991/10/31 | 1,000 | 1,000 | 990 | 994 | 48,000 |
| 1991/10/30 | 1,020 | 1,040 | 1,000 | 1,000 | 86,000 |
| 1991/10/29 | 985 | 1,020 | 970 | 1,020 | 78,000 |
| 1991/10/28 | 980 | 980 | 972 | 975 | 22,000 |
| 1991/10/25 | 955 | 980 | 955 | 980 | 29,000 |
| 1991/10/24 | 932 | 955 | 931 | 955 | 30,000 |
| 1991/10/23 | 949 | 950 | 930 | 930 | 23,000 |
| 1991/10/22 | 945 | 950 | 930 | 930 | 15,000 |
| 1991/10/18 | 910 | 920 | 910 | 915 | 18,000 |
| 1991/10/16 | 900 | 900 | 900 | 900 | 13,000 |
| 1991/10/15 | 890 | 900 | 890 | 890 | 24,000 |
| 1991/10/14 | 915 | 915 | 900 | 900 | 42,000 |
| 1991/10/11 | 930 | 930 | 920 | 920 | 20,000 |
| 1991/10/09 | 960 | 960 | 960 | 960 | 17,000 |
| 1991/10/08 | 980 | 980 | 970 | 970 | 9,000 |
| 1991/10/07 | 995 | 995 | 980 | 980 | 19,000 |
| 1991/10/04 | 980 | 995 | 980 | 995 | 39,000 |
| 1991/10/03 | 950 | 975 | 950 | 975 | 23,000 |
| 1991/10/02 | 950 | 950 | 945 | 945 | 13,000 |
| 1991/10/01 | 940 | 940 | 931 | 940 | 34,000 |
| 1991/09/30 | 945 | 950 | 940 | 940 | 21,000 |
| 1991/09/27 | 936 | 950 | 935 | 940 | 11,000 |
| 1991/09/26 | 940 | 941 | 930 | 935 | 35,000 |
| 1991/09/25 | 949 | 949 | 939 | 940 | 26,000 |
| 1991/09/24 | 950 | 955 | 939 | 949 | 18,000 |
| 1991/09/20 | 967 | 967 | 930 | 950 | 28,000 |
| 1991/09/19 | 970 | 980 | 970 | 970 | 24,000 |
| 1991/09/18 | 971 | 975 | 955 | 970 | 52,000 |
| 1991/09/17 | 963 | 976 | 963 | 969 | 21,000 |
| 1991/09/13 | 945 | 960 | 940 | 960 | 45,000 |
| 1991/09/12 | 945 | 945 | 941 | 945 | 23,000 |
| 1991/09/11 | 936 | 945 | 935 | 945 | 27,000 |
| 1991/09/10 | 937 | 937 | 930 | 935 | 17,000 |
| 1991/09/09 | 935 | 940 | 935 | 936 | 6,000 |
| 1991/09/06 | 950 | 965 | 935 | 935 | 46,000 |
| 1991/09/05 | 935 | 960 | 935 | 960 | 27,000 |
| 1991/09/04 | 915 | 925 | 913 | 925 | 16,000 |
| 1991/09/03 | 910 | 920 | 910 | 920 | 6,000 |
| 1991/09/02 | 919 | 919 | 910 | 910 | 9,000 |
| 1991/08/30 | 902 | 902 | 900 | 900 | 5,000 |
| 1991/08/29 | 890 | 900 | 890 | 899 | 7,000 |
| 1991/08/28 | 891 | 891 | 880 | 890 | 33,000 |
| 1991/08/27 | 899 | 899 | 891 | 899 | 21,000 |
| 1991/08/26 | 900 | 905 | 899 | 899 | 33,000 |
| 1991/08/23 | 909 | 910 | 900 | 900 | 21,000 |
| 1991/08/22 | 901 | 901 | 901 | 901 | 8,000 |
| 1991/08/21 | 830 | 872 | 830 | 860 | 28,000 |
| 1991/08/20 | 834 | 835 | 819 | 830 | 48,000 |
| 1991/08/19 | 903 | 916 | 835 | 835 | 53,000 |
| 1991/08/16 | 892 | 902 | 892 | 902 | 8,000 |
| 1991/08/15 | 925 | 930 | 890 | 890 | 36,000 |
| 1991/08/14 | 925 | 935 | 925 | 935 | 18,000 |
| 1991/08/13 | 930 | 940 | 925 | 925 | 15,000 |
| 1991/08/12 | 961 | 961 | 950 | 950 | 11,000 |
| 1991/08/09 | 976 | 981 | 961 | 961 | 56,000 |
| 1991/08/08 | 1,000 | 1,010 | 990 | 990 | 40,000 |
| 1991/08/07 | 1,020 | 1,030 | 1,000 | 1,020 | 37,000 |
| 1991/08/06 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1991/08/05 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1991/08/02 | 1,040 | 1,050 | 1,030 | 1,050 | 36,000 |
| 1991/08/01 | 1,040 | 1,050 | 1,040 | 1,040 | 23,000 |
| 1991/07/31 | 1,090 | 1,090 | 1,050 | 1,060 | 15,000 |
| 1991/07/30 | 1,050 | 1,090 | 1,040 | 1,090 | 20,000 |
| 1991/07/29 | 1,080 | 1,090 | 1,030 | 1,030 | 19,000 |
| 1991/07/26 | 1,070 | 1,100 | 1,030 | 1,080 | 20,000 |
| 1991/07/25 | 1,120 | 1,120 | 1,070 | 1,070 | 31,000 |
| 1991/07/24 | 1,070 | 1,090 | 1,060 | 1,080 | 25,000 |
| 1991/07/23 | 1,030 | 1,070 | 1,030 | 1,070 | 12,000 |
| 1991/07/22 | 1,020 | 1,070 | 1,020 | 1,070 | 20,000 |
| 1991/07/19 | 1,030 | 1,080 | 1,030 | 1,040 | 18,000 |
| 1991/07/18 | 1,060 | 1,070 | 1,020 | 1,020 | 24,000 |
| 1991/07/17 | 1,080 | 1,120 | 1,070 | 1,070 | 8,000 |
| 1991/07/16 | 1,130 | 1,130 | 1,080 | 1,080 | 17,000 |
| 1991/07/15 | 1,110 | 1,120 | 1,090 | 1,120 | 35,000 |
| 1991/07/12 | 1,070 | 1,110 | 1,060 | 1,110 | 24,000 |
| 1991/07/11 | 1,070 | 1,070 | 1,050 | 1,070 | 31,000 |
| 1991/07/10 | 1,020 | 1,070 | 1,010 | 1,070 | 35,000 |
| 1991/07/09 | 990 | 1,030 | 975 | 1,000 | 78,000 |
| 1991/07/08 | 1,050 | 1,050 | 980 | 990 | 52,000 |
| 1991/07/05 | 1,110 | 1,110 | 1,070 | 1,070 | 59,000 |
| 1991/07/04 | 1,120 | 1,130 | 1,100 | 1,130 | 29,000 |
| 1991/07/03 | 1,150 | 1,150 | 1,130 | 1,130 | 25,000 |
| 1991/07/02 | 1,180 | 1,190 | 1,150 | 1,190 | 26,000 |
| 1991/07/01 | 1,170 | 1,200 | 1,170 | 1,200 | 21,000 |
| 1991/06/28 | 1,150 | 1,200 | 1,150 | 1,200 | 36,000 |
| 1991/06/27 | 1,170 | 1,170 | 1,140 | 1,150 | 8,000 |
| 1991/06/26 | 1,130 | 1,190 | 1,130 | 1,180 | 100,000 |
| 1991/06/25 | 1,180 | 1,180 | 1,130 | 1,130 | 58,000 |
| 1991/06/24 | 1,200 | 1,200 | 1,130 | 1,160 | 53,000 |
| 1991/06/21 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1991/06/20 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1991/06/19 | 1,230 | 1,230 | 1,170 | 1,170 | 37,000 |
| 1991/06/18 | 1,300 | 1,300 | 1,250 | 1,250 | 79,000 |
| 1991/06/17 | 1,260 | 1,310 | 1,250 | 1,290 | 137,000 |
| 1991/06/14 | 1,150 | 1,240 | 1,150 | 1,240 | 71,000 |
| 1991/06/13 | 1,140 | 1,150 | 1,120 | 1,130 | 102,000 |
| 1991/06/12 | 1,160 | 1,160 | 1,130 | 1,140 | 46,000 |
| 1991/06/11 | 1,130 | 1,170 | 1,130 | 1,150 | 22,000 |
| 1991/06/10 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1991/06/07 | 1,130 | 1,200 | 1,130 | 1,190 | 15,000 |
| 1991/06/06 | 1,160 | 1,170 | 1,100 | 1,120 | 65,000 |
| 1991/06/05 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1991/06/03 | 1,230 | 1,260 | 1,230 | 1,250 | 26,000 |
| 1991/05/31 | 1,200 | 1,240 | 1,200 | 1,240 | 31,000 |
| 1991/05/30 | 1,200 | 1,200 | 1,170 | 1,190 | 27,000 |
| 1991/05/29 | 1,230 | 1,230 | 1,180 | 1,200 | 41,000 |
| 1991/05/28 | 1,220 | 1,230 | 1,220 | 1,220 | 15,000 |
| 1991/05/27 | 1,260 | 1,260 | 1,230 | 1,230 | 13,000 |
| 1991/05/24 | 1,270 | 1,280 | 1,250 | 1,270 | 28,000 |
| 1991/05/23 | 1,240 | 1,270 | 1,240 | 1,270 | 25,000 |
| 1991/05/22 | 1,270 | 1,270 | 1,250 | 1,260 | 39,000 |
| 1991/05/21 | 1,280 | 1,290 | 1,270 | 1,290 | 16,000 |
| 1991/05/20 | 1,330 | 1,330 | 1,300 | 1,320 | 52,000 |
| 1991/05/17 | 1,290 | 1,310 | 1,270 | 1,310 | 65,000 |
| 1991/05/16 | 1,300 | 1,300 | 1,240 | 1,270 | 100,000 |
| 1991/05/15 | 1,280 | 1,320 | 1,280 | 1,280 | 78,000 |
| 1991/05/14 | 1,320 | 1,320 | 1,280 | 1,280 | 200,000 |
| 1991/05/13 | 1,390 | 1,390 | 1,360 | 1,380 | 92,000 |
| 1991/05/10 | 1,430 | 1,430 | 1,360 | 1,410 | 226,000 |
| 1991/05/09 | 1,460 | 1,470 | 1,410 | 1,410 | 456,000 |
| 1991/05/08 | 1,340 | 1,440 | 1,330 | 1,440 | 760,000 |
| 1991/05/07 | 1,370 | 1,390 | 1,320 | 1,330 | 220,000 |
| 1991/05/02 | 1,270 | 1,390 | 1,260 | 1,360 | 835,000 |
| 1991/05/01 | 1,250 | 1,270 | 1,230 | 1,270 | 192,000 |
| 1991/04/30 | 1,190 | 1,250 | 1,170 | 1,250 | 158,000 |
| 1991/04/26 | 1,110 | 1,200 | 1,110 | 1,180 | 81,000 |
| 1991/04/25 | 1,150 | 1,150 | 1,110 | 1,110 | 13,000 |
| 1991/04/24 | 1,150 | 1,150 | 1,110 | 1,130 | 19,000 |
| 1991/04/23 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1991/04/22 | 1,160 | 1,160 | 1,140 | 1,150 | 6,000 |
| 1991/04/19 | 1,160 | 1,170 | 1,160 | 1,170 | 19,000 |
| 1991/04/18 | 1,160 | 1,180 | 1,160 | 1,160 | 12,000 |
| 1991/04/17 | 1,180 | 1,190 | 1,150 | 1,180 | 10,000 |
| 1991/04/16 | 1,180 | 1,180 | 1,170 | 1,180 | 12,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1991/04/12 | 1,180 | 1,200 | 1,180 | 1,200 | 23,000 |
| 1991/04/11 | 1,150 | 1,180 | 1,150 | 1,180 | 23,000 |
| 1991/04/10 | 1,170 | 1,180 | 1,170 | 1,170 | 20,000 |
| 1991/04/09 | 1,190 | 1,190 | 1,170 | 1,170 | 43,000 |
| 1991/04/08 | 1,200 | 1,200 | 1,150 | 1,170 | 34,000 |
| 1991/04/05 | 1,190 | 1,220 | 1,190 | 1,200 | 23,000 |
| 1991/04/04 | 1,200 | 1,200 | 1,190 | 1,190 | 48,000 |
| 1991/04/03 | 1,180 | 1,250 | 1,180 | 1,210 | 55,000 |
| 1991/04/02 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 |
| 1991/04/01 | 1,190 | 1,200 | 1,150 | 1,190 | 15,000 |
| 1991/03/29 | 1,190 | 1,200 | 1,180 | 1,200 | 14,000 |
| 1991/03/28 | 1,130 | 1,210 | 1,130 | 1,210 | 40,000 |
| 1991/03/27 | 1,150 | 1,150 | 1,120 | 1,140 | 17,000 |
| 1991/03/26 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 |
| 1991/03/25 | 1,110 | 1,110 | 1,060 | 1,060 | 57,000 |
| 1991/03/22 | 1,120 | 1,140 | 1,100 | 1,120 | 44,000 |
| 1991/03/20 | 1,150 | 1,150 | 1,100 | 1,100 | 86,000 |
| 1991/03/19 | 1,170 | 1,180 | 1,150 | 1,150 | 55,000 |
| 1991/03/18 | 1,180 | 1,200 | 1,160 | 1,160 | 95,000 |
| 1991/03/15 | 1,200 | 1,200 | 1,170 | 1,180 | 97,000 |
| 1991/03/14 | 1,220 | 1,220 | 1,170 | 1,170 | 86,000 |
| 1991/03/13 | 1,230 | 1,240 | 1,180 | 1,200 | 47,000 |
| 1991/03/12 | 1,200 | 1,270 | 1,200 | 1,250 | 158,000 |
| 1991/03/11 | 1,180 | 1,200 | 1,170 | 1,190 | 88,000 |
| 1991/03/08 | 1,160 | 1,180 | 1,160 | 1,160 | 32,000 |
| 1991/03/07 | 1,140 | 1,190 | 1,130 | 1,180 | 86,000 |
| 1991/03/06 | 1,120 | 1,140 | 1,110 | 1,120 | 38,000 |
| 1991/03/05 | 1,090 | 1,100 | 1,080 | 1,090 | 40,000 |
| 1991/03/04 | 1,110 | 1,130 | 1,110 | 1,110 | 12,000 |
| 1991/03/01 | 1,130 | 1,140 | 1,120 | 1,130 | 28,000 |
| 1991/02/28 | 1,100 | 1,150 | 1,100 | 1,130 | 66,000 |
| 1991/02/27 | 1,100 | 1,120 | 1,100 | 1,120 | 22,000 |
| 1991/02/26 | 1,150 | 1,150 | 1,130 | 1,130 | 104,000 |
| 1991/02/25 | 1,080 | 1,150 | 1,070 | 1,150 | 39,000 |
| 1991/02/22 | 1,070 | 1,090 | 1,060 | 1,060 | 63,000 |
| 1991/02/21 | 1,090 | 1,090 | 1,060 | 1,060 | 66,000 |
| 1991/02/20 | 1,120 | 1,120 | 1,080 | 1,080 | 17,000 |
| 1991/02/19 | 1,150 | 1,150 | 1,120 | 1,120 | 25,000 |
| 1991/02/18 | 1,140 | 1,160 | 1,140 | 1,150 | 73,000 |
| 1991/02/15 | 1,090 | 1,090 | 1,040 | 1,080 | 28,000 |
| 1991/02/14 | 1,080 | 1,100 | 1,060 | 1,090 | 77,000 |
| 1991/02/13 | 1,100 | 1,120 | 1,080 | 1,080 | 34,000 |
| 1991/02/12 | 1,120 | 1,120 | 1,080 | 1,100 | 40,000 |
| 1991/02/08 | 1,020 | 1,060 | 1,020 | 1,040 | 50,000 |
| 1991/02/07 | 1,040 | 1,040 | 1,020 | 1,020 | 47,000 |
| 1991/02/06 | 1,080 | 1,100 | 1,020 | 1,020 | 66,000 |
| 1991/02/05 | 1,090 | 1,140 | 1,090 | 1,100 | 94,000 |
| 1991/02/04 | 1,050 | 1,050 | 1,020 | 1,050 | 89,000 |
| 1991/02/01 | 920 | 999 | 920 | 996 | 74,000 |
| 1991/01/31 | 883 | 904 | 883 | 900 | 24,000 |
| 1991/01/30 | 851 | 880 | 851 | 861 | 69,000 |
| 1991/01/29 | 860 | 860 | 860 | 860 | 10,000 |
| 1991/01/28 | 866 | 866 | 860 | 860 | 13,000 |
| 1991/01/25 | 860 | 881 | 860 | 875 | 35,000 |
| 1991/01/24 | 890 | 890 | 860 | 860 | 26,000 |
| 1991/01/23 | 910 | 910 | 891 | 891 | 18,000 |
| 1991/01/22 | 950 | 950 | 930 | 930 | 46,000 |
| 1991/01/21 | 981 | 990 | 960 | 960 | 21,000 |
| 1991/01/18 | 956 | 991 | 956 | 991 | 87,000 |
| 1991/01/17 | 910 | 926 | 910 | 926 | 62,000 |
| 1991/01/16 | 982 | 985 | 930 | 930 | 29,000 |
| 1991/01/14 | 1,030 | 1,030 | 980 | 985 | 111,000 |
| 1991/01/11 | 1,000 | 1,010 | 970 | 1,010 | 146,000 |
| 1991/01/10 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 |
| 1991/01/09 | 990 | 1,100 | 990 | 1,090 | 120,000 |
| 1991/01/07 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 |
| 1991/01/04 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 |