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 |
---|---|---|---|---|---|
1983/12/28 | 250 | 250 | 244 | 245 | 57,000 |
1983/12/27 | 242 | 249 | 240 | 243 | 74,000 |
1983/12/26 | 240 | 247 | 240 | 242 | 51,000 |
1983/12/24 | 249 | 249 | 245 | 245 | 47,000 |
1983/12/23 | 245 | 250 | 244 | 246 | 68,000 |
1983/12/22 | 254 | 254 | 241 | 244 | 109,000 |
1983/12/21 | 242 | 254 | 242 | 254 | 165,000 |
1983/12/20 | 240 | 241 | 236 | 241 | 60,000 |
1983/12/19 | 233 | 240 | 225 | 236 | 43,000 |
1983/12/17 | 234 | 235 | 232 | 234 | 38,000 |
1983/12/16 | 233 | 233 | 230 | 230 | 46,000 |
1983/12/15 | 232 | 235 | 232 | 234 | 31,000 |
1983/12/14 | 232 | 235 | 232 | 235 | 12,000 |
1983/12/13 | 233 | 240 | 231 | 231 | 45,000 |
1983/12/12 | 231 | 234 | 231 | 233 | 12,000 |
1983/12/09 | 231 | 232 | 230 | 230 | 25,000 |
1983/12/08 | 231 | 233 | 230 | 230 | 34,000 |
1983/12/07 | 242 | 242 | 235 | 235 | 56,000 |
1983/12/06 | 249 | 250 | 240 | 243 | 204,000 |
1983/12/05 | 233 | 245 | 233 | 244 | 118,000 |
1983/12/03 | 230 | 233 | 227 | 230 | 52,000 |
1983/12/02 | 230 | 230 | 226 | 226 | 23,000 |
1983/12/01 | 230 | 231 | 224 | 224 | 31,000 |
1983/11/30 | 231 | 231 | 226 | 230 | 44,000 |
1983/11/29 | 231 | 233 | 231 | 231 | 31,000 |
1983/11/28 | 226 | 233 | 226 | 231 | 47,000 |
1983/11/26 | 228 | 228 | 224 | 224 | 25,000 |
1983/11/25 | 223 | 224 | 223 | 224 | 33,000 |
1983/11/24 | 226 | 230 | 223 | 223 | 90,000 |
1983/11/22 | 229 | 230 | 226 | 230 | 15,000 |
1983/11/21 | 225 | 230 | 225 | 230 | 22,000 |
1983/11/19 | 225 | 226 | 225 | 225 | 11,000 |
1983/11/18 | 222 | 230 | 222 | 225 | 55,000 |
1983/11/17 | 222 | 224 | 220 | 224 | 80,000 |
1983/11/16 | 223 | 225 | 221 | 221 | 32,000 |
1983/11/15 | 229 | 229 | 228 | 228 | 16,000 |
1983/11/14 | 230 | 230 | 220 | 230 | 26,000 |
1983/11/11 | 233 | 233 | 230 | 230 | 19,000 |
1983/11/10 | 234 | 234 | 234 | 234 | 4,000 |
1983/11/09 | 230 | 230 | 225 | 230 | 25,000 |
1983/11/08 | 228 | 230 | 228 | 230 | 19,000 |
1983/11/07 | 221 | 230 | 221 | 230 | 16,000 |
1983/11/05 | 225 | 230 | 220 | 220 | 33,000 |
1983/11/04 | 226 | 227 | 226 | 227 | 6,000 |
1983/11/02 | 225 | 225 | 225 | 225 | 23,000 |
1983/11/01 | 230 | 235 | 226 | 226 | 49,000 |
1983/10/31 | 230 | 230 | 230 | 230 | 17,000 |
1983/10/29 | 229 | 229 | 225 | 225 | 22,000 |
1983/10/28 | 230 | 230 | 230 | 230 | 21,000 |
1983/10/27 | 230 | 230 | 228 | 230 | 8,000 |
1983/10/26 | 231 | 231 | 225 | 225 | 35,000 |
1983/10/25 | 240 | 240 | 230 | 233 | 46,000 |
1983/10/24 | 234 | 245 | 234 | 242 | 68,000 |
1983/10/22 | 230 | 232 | 230 | 232 | 21,000 |
1983/10/21 | 225 | 225 | 222 | 225 | 21,000 |
1983/10/20 | 228 | 228 | 225 | 225 | 26,000 |
1983/10/19 | 230 | 232 | 226 | 226 | 51,000 |
1983/10/18 | 228 | 230 | 228 | 230 | 20,000 |
1983/10/17 | 230 | 230 | 228 | 228 | 8,000 |
1983/10/15 | 230 | 230 | 226 | 226 | 11,000 |
1983/10/14 | 225 | 235 | 225 | 235 | 48,000 |
1983/10/13 | 230 | 230 | 227 | 227 | 20,000 |
1983/10/12 | 230 | 230 | 229 | 230 | 59,000 |
1983/10/11 | 230 | 230 | 230 | 230 | 7,000 |
1983/10/07 | 230 | 230 | 230 | 230 | 21,000 |
1983/10/06 | 235 | 235 | 231 | 231 | 10,000 |
1983/10/05 | 231 | 235 | 230 | 235 | 8,000 |
1983/10/04 | 227 | 230 | 227 | 230 | 14,000 |
1983/10/03 | 225 | 225 | 225 | 225 | 15,000 |
1983/10/01 | 225 | 230 | 225 | 225 | 12,000 |
1983/09/30 | 224 | 225 | 224 | 225 | 17,000 |
1983/09/29 | 222 | 223 | 222 | 223 | 22,000 |
1983/09/28 | 221 | 221 | 220 | 221 | 73,000 |
1983/09/26 | 225 | 225 | 221 | 221 | 77,000 |
1983/09/24 | 228 | 228 | 223 | 225 | 45,000 |
1983/09/22 | 223 | 230 | 223 | 227 | 81,000 |
1983/09/20 | 233 | 233 | 233 | 233 | 7,000 |
1983/09/19 | 239 | 239 | 235 | 235 | 22,000 |
1983/09/17 | 235 | 235 | 235 | 235 | 14,000 |
1983/09/16 | 238 | 240 | 233 | 233 | 28,000 |
1983/09/14 | 235 | 240 | 235 | 240 | 15,000 |
1983/09/13 | 238 | 238 | 236 | 236 | 21,000 |
1983/09/12 | 235 | 240 | 235 | 240 | 53,000 |
1983/09/09 | 234 | 235 | 234 | 234 | 36,000 |
1983/09/08 | 233 | 240 | 232 | 238 | 44,000 |
1983/09/07 | 233 | 233 | 232 | 233 | 14,000 |
1983/09/06 | 236 | 236 | 232 | 233 | 33,000 |
1983/09/05 | 236 | 240 | 236 | 236 | 14,000 |
1983/09/03 | 236 | 237 | 231 | 231 | 50,000 |
1983/09/02 | 241 | 241 | 236 | 236 | 33,000 |
1983/09/01 | 247 | 247 | 240 | 240 | 35,000 |
1983/08/31 | 245 | 253 | 245 | 248 | 112,000 |
1983/08/30 | 240 | 241 | 240 | 240 | 24,000 |
1983/08/29 | 236 | 237 | 236 | 237 | 15,000 |
1983/08/27 | 237 | 238 | 235 | 235 | 19,000 |
1983/08/26 | 240 | 240 | 236 | 236 | 38,000 |
1983/08/25 | 236 | 241 | 235 | 240 | 34,000 |
1983/08/24 | 235 | 235 | 234 | 235 | 99,000 |
1983/08/23 | 241 | 243 | 236 | 236 | 35,000 |
1983/08/22 | 245 | 245 | 241 | 245 | 19,000 |
1983/08/20 | 250 | 250 | 246 | 246 | 20,000 |
1983/08/19 | 255 | 255 | 246 | 246 | 93,000 |
1983/08/18 | 245 | 257 | 236 | 257 | 152,000 |
1983/08/17 | 246 | 250 | 246 | 250 | 38,000 |
1983/08/16 | 242 | 246 | 231 | 231 | 96,000 |
1983/08/15 | 248 | 248 | 247 | 247 | 10,000 |
1983/08/12 | 248 | 248 | 247 | 247 | 30,000 |
1983/08/11 | 248 | 248 | 237 | 237 | 47,000 |
1983/08/10 | 241 | 248 | 241 | 248 | 64,000 |
1983/08/08 | 256 | 260 | 255 | 256 | 16,000 |
1983/08/06 | 250 | 255 | 245 | 255 | 82,000 |
1983/08/05 | 250 | 250 | 245 | 245 | 95,000 |
1983/08/04 | 258 | 258 | 251 | 251 | 44,000 |
1983/08/03 | 267 | 267 | 255 | 255 | 191,000 |
1983/08/02 | 265 | 280 | 262 | 264 | 789,000 |
1983/08/01 | 258 | 264 | 248 | 264 | 357,000 |
1983/07/30 | 235 | 253 | 235 | 253 | 134,000 |
1983/07/29 | 226 | 240 | 226 | 240 | 71,000 |
1983/07/28 | 226 | 228 | 226 | 226 | 81,000 |
1983/07/27 | 228 | 230 | 228 | 228 | 18,000 |
1983/07/26 | 230 | 230 | 226 | 228 | 41,000 |
1983/07/25 | 236 | 236 | 226 | 227 | 59,000 |
1983/07/23 | 235 | 238 | 233 | 233 | 9,000 |
1983/07/22 | 240 | 245 | 235 | 240 | 25,000 |
1983/07/21 | 250 | 250 | 240 | 240 | 95,000 |
1983/07/20 | 230 | 230 | 226 | 226 | 47,000 |
1983/07/19 | 235 | 240 | 226 | 226 | 52,000 |
1983/07/18 | 230 | 240 | 230 | 240 | 32,000 |
1983/07/15 | 226 | 234 | 226 | 230 | 26,000 |
1983/07/14 | 228 | 230 | 222 | 223 | 50,000 |
1983/07/13 | 232 | 232 | 230 | 230 | 40,000 |
1983/07/12 | 234 | 240 | 234 | 234 | 25,000 |
1983/07/11 | 230 | 235 | 230 | 234 | 56,000 |
1983/07/09 | 230 | 230 | 228 | 230 | 54,000 |
1983/07/08 | 230 | 230 | 230 | 230 | 49,000 |
1983/07/07 | 234 | 235 | 230 | 230 | 54,000 |
1983/07/06 | 236 | 236 | 233 | 233 | 25,000 |
1983/07/05 | 238 | 240 | 236 | 238 | 57,000 |
1983/07/04 | 235 | 239 | 233 | 238 | 44,000 |
1983/07/02 | 240 | 240 | 232 | 232 | 52,000 |
1983/07/01 | 235 | 240 | 235 | 240 | 23,000 |
1983/06/30 | 240 | 242 | 235 | 240 | 40,000 |
1983/06/29 | 235 | 244 | 235 | 240 | 53,000 |
1983/06/28 | 232 | 240 | 232 | 235 | 66,000 |
1983/06/27 | 232 | 233 | 230 | 232 | 27,000 |
1983/06/25 | 231 | 235 | 230 | 235 | 30,000 |
1983/06/24 | 226 | 230 | 226 | 230 | 39,000 |
1983/06/23 | 237 | 240 | 235 | 235 | 61,000 |
1983/06/22 | 235 | 239 | 235 | 235 | 48,000 |
1983/06/21 | 240 | 240 | 230 | 235 | 57,000 |
1983/06/20 | 245 | 245 | 240 | 241 | 38,000 |
1983/06/17 | 235 | 245 | 235 | 245 | 51,000 |
1983/06/16 | 250 | 250 | 240 | 245 | 101,000 |
1983/06/15 | 255 | 255 | 250 | 250 | 58,000 |
1983/06/14 | 258 | 259 | 255 | 255 | 76,000 |
1983/06/13 | 260 | 260 | 255 | 255 | 89,000 |
1983/06/11 | 247 | 251 | 246 | 248 | 91,000 |
1983/06/10 | 264 | 264 | 245 | 245 | 205,000 |
1983/06/09 | 251 | 262 | 251 | 260 | 330,000 |
1983/06/08 | 245 | 254 | 245 | 248 | 218,000 |
1983/06/07 | 244 | 244 | 240 | 244 | 91,000 |
1983/06/06 | 240 | 245 | 235 | 240 | 139,000 |
1983/06/04 | 231 | 236 | 230 | 230 | 44,000 |
1983/06/03 | 240 | 243 | 233 | 234 | 106,000 |
1983/06/02 | 242 | 244 | 235 | 235 | 204,000 |
1983/06/01 | 240 | 244 | 232 | 239 | 160,000 |
1983/05/31 | 225 | 233 | 221 | 231 | 158,000 |
1983/05/30 | 225 | 235 | 220 | 220 | 160,000 |
1983/05/28 | 236 | 238 | 227 | 230 | 135,000 |
1983/05/27 | 240 | 242 | 232 | 239 | 193,000 |
1983/05/26 | 250 | 251 | 240 | 240 | 218,000 |
1983/05/25 | 259 | 259 | 246 | 250 | 170,000 |
1983/05/24 | 250 | 255 | 245 | 254 | 329,000 |
1983/05/23 | 261 | 266 | 252 | 256 | 192,000 |
1983/05/20 | 271 | 275 | 261 | 261 | 253,000 |
1983/05/19 | 275 | 279 | 270 | 274 | 380,000 |
1983/05/18 | 279 | 285 | 270 | 270 | 588,000 |
1983/05/17 | 290 | 290 | 265 | 273 | 849,000 |
1983/05/16 | 267 | 285 | 265 | 285 | 1,485,000 |
1983/05/14 | 248 | 268 | 248 | 268 | 430,000 |
1983/05/13 | 249 | 252 | 245 | 246 | 300,000 |
1983/05/12 | 257 | 260 | 245 | 250 | 382,000 |
1983/05/11 | 259 | 260 | 255 | 260 | 487,000 |
1983/05/10 | 265 | 267 | 255 | 260 | 742,000 |
1983/05/09 | 253 | 260 | 252 | 260 | 1,214,000 |
1983/05/07 | 240 | 248 | 240 | 245 | 276,000 |
1983/05/06 | 248 | 255 | 241 | 246 | 1,071,000 |
1983/05/04 | 234 | 248 | 229 | 243 | 730,000 |
1983/05/02 | 234 | 234 | 220 | 229 | 256,000 |
1983/04/30 | 240 | 240 | 231 | 231 | 644,000 |
1983/04/28 | 220 | 240 | 218 | 238 | 2,143,000 |
1983/04/27 | 205 | 215 | 200 | 215 | 593,000 |
1983/04/26 | 200 | 200 | 195 | 200 | 107,000 |
1983/04/25 | 201 | 202 | 195 | 200 | 126,000 |
1983/04/23 | 205 | 206 | 201 | 202 | 120,000 |
1983/04/22 | 209 | 209 | 206 | 207 | 206,000 |
1983/04/21 | 209 | 210 | 205 | 210 | 340,000 |
1983/04/20 | 205 | 209 | 202 | 207 | 623,000 |
1983/04/19 | 202 | 207 | 202 | 202 | 846,000 |
1983/04/18 | 200 | 202 | 197 | 200 | 972,000 |
1983/04/15 | 190 | 197 | 188 | 196 | 781,000 |
1983/04/14 | 179 | 193 | 178 | 193 | 382,000 |
1983/04/13 | 180 | 182 | 178 | 178 | 23,000 |
1983/04/12 | 175 | 180 | 174 | 180 | 48,000 |
1983/04/11 | 180 | 180 | 173 | 175 | 10,000 |
1983/04/09 | 182 | 183 | 180 | 180 | 17,000 |
1983/04/08 | 182 | 182 | 182 | 182 | 44,000 |
1983/04/07 | 184 | 184 | 180 | 182 | 108,000 |
1983/04/06 | 176 | 183 | 175 | 183 | 133,000 |
1983/04/05 | 176 | 178 | 171 | 176 | 48,000 |
1983/04/04 | 178 | 180 | 178 | 178 | 34,000 |
1983/04/02 | 180 | 182 | 178 | 182 | 86,000 |
1983/04/01 | 171 | 184 | 171 | 179 | 156,000 |
1983/03/31 | 171 | 172 | 170 | 170 | 19,000 |
1983/03/30 | 170 | 170 | 170 | 170 | 19,000 |
1983/03/29 | 168 | 170 | 168 | 170 | 38,000 |
1983/03/28 | 168 | 170 | 168 | 170 | 15,000 |
1983/03/26 | 168 | 168 | 167 | 167 | 17,000 |
1983/03/25 | 170 | 170 | 170 | 170 | 19,000 |
1983/03/24 | 166 | 170 | 166 | 170 | 35,000 |
1983/03/23 | 167 | 167 | 166 | 166 | 18,000 |
1983/03/18 | 166 | 166 | 166 | 166 | 6,000 |
1983/03/14 | 171 | 171 | 165 | 165 | 20,000 |
1983/03/12 | 165 | 170 | 165 | 170 | 9,000 |
1983/03/11 | 163 | 165 | 163 | 165 | 18,000 |
1983/03/10 | 162 | 162 | 162 | 162 | 27,000 |
1983/03/08 | 164 | 164 | 164 | 164 | 3,000 |
1983/03/07 | 162 | 164 | 162 | 164 | 11,000 |
1983/03/05 | 162 | 162 | 162 | 162 | 6,000 |
1983/03/04 | 171 | 171 | 170 | 171 | 6,000 |
1983/03/03 | 173 | 173 | 171 | 171 | 4,000 |
1983/03/02 | 170 | 170 | 170 | 170 | 22,000 |
1983/02/28 | 174 | 174 | 174 | 174 | 7,000 |
1983/02/26 | 171 | 174 | 171 | 174 | 32,000 |
1983/02/25 | 170 | 174 | 170 | 170 | 54,000 |
1983/02/24 | 163 | 165 | 163 | 165 | 21,000 |
1983/02/23 | 163 | 163 | 163 | 163 | 2,000 |
1983/02/22 | 162 | 165 | 162 | 162 | 17,000 |
1983/02/21 | 167 | 167 | 161 | 167 | 12,000 |
1983/02/18 | 165 | 165 | 165 | 165 | 1,000 |
1983/02/17 | 162 | 162 | 162 | 162 | 1,000 |
1983/02/16 | 161 | 165 | 161 | 165 | 25,000 |
1983/02/15 | 165 | 170 | 163 | 170 | 18,000 |
1983/02/14 | 165 | 165 | 164 | 164 | 14,000 |
1983/02/12 | 166 | 170 | 160 | 161 | 20,000 |
1983/02/10 | 171 | 171 | 166 | 166 | 6,000 |
1983/02/09 | 172 | 172 | 169 | 169 | 6,000 |
1983/02/08 | 169 | 175 | 169 | 174 | 34,000 |
1983/02/07 | 160 | 165 | 160 | 165 | 10,000 |
1983/02/05 | 159 | 159 | 159 | 159 | 15,000 |
1983/02/03 | 160 | 160 | 160 | 160 | 15,000 |
1983/02/02 | 162 | 162 | 161 | 161 | 4,000 |
1983/02/01 | 160 | 162 | 159 | 162 | 7,000 |
1983/01/31 | 159 | 160 | 159 | 160 | 11,000 |
1983/01/28 | 159 | 159 | 158 | 158 | 15,000 |
1983/01/27 | 159 | 159 | 159 | 159 | 17,000 |
1983/01/26 | 159 | 159 | 159 | 159 | 7,000 |
1983/01/25 | 160 | 160 | 159 | 159 | 10,000 |
1983/01/24 | 164 | 164 | 164 | 164 | 5,000 |
1983/01/21 | 164 | 164 | 164 | 164 | 3,000 |
1983/01/20 | 165 | 165 | 165 | 165 | 1,000 |
1983/01/19 | 165 | 165 | 165 | 165 | 1,000 |
1983/01/18 | 165 | 165 | 162 | 162 | 18,000 |
1983/01/17 | 171 | 171 | 160 | 160 | 15,000 |
1983/01/14 | 170 | 170 | 168 | 168 | 8,000 |
1983/01/13 | 169 | 170 | 167 | 170 | 5,000 |
1983/01/12 | 170 | 170 | 170 | 170 | 2,000 |
1983/01/11 | 166 | 172 | 166 | 172 | 19,000 |
1983/01/10 | 163 | 175 | 163 | 175 | 27,000 |
1983/01/08 | 167 | 167 | 167 | 167 | 3,000 |
1983/01/07 | 168 | 170 | 168 | 170 | 13,000 |
1983/01/06 | 162 | 165 | 162 | 165 | 3,000 |
1983/01/05 | 166 | 166 | 160 | 160 | 7,000 |
1983/01/04 | 167 | 167 | 165 | 165 | 7,000 |