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 |
---|---|---|---|---|---|
1985/12/28 | 320 | 320 | 318 | 318 | 16,000 |
1985/12/27 | 321 | 322 | 318 | 318 | 49,000 |
1985/12/26 | 330 | 330 | 320 | 320 | 70,000 |
1985/12/25 | 325 | 330 | 322 | 329 | 42,000 |
1985/12/24 | 328 | 330 | 320 | 320 | 33,000 |
1985/12/23 | 335 | 339 | 331 | 335 | 40,000 |
1985/12/21 | 336 | 341 | 335 | 335 | 18,000 |
1985/12/20 | 345 | 345 | 335 | 335 | 73,000 |
1985/12/19 | 340 | 347 | 335 | 335 | 100,000 |
1985/12/18 | 327 | 335 | 323 | 330 | 40,000 |
1985/12/17 | 320 | 330 | 320 | 322 | 120,000 |
1985/12/16 | 338 | 338 | 328 | 328 | 60,000 |
1985/12/13 | 335 | 335 | 331 | 333 | 45,000 |
1985/12/12 | 336 | 345 | 332 | 335 | 86,000 |
1985/12/11 | 350 | 350 | 340 | 340 | 87,000 |
1985/12/10 | 360 | 363 | 345 | 347 | 181,000 |
1985/12/09 | 360 | 365 | 353 | 353 | 159,000 |
1985/12/07 | 370 | 370 | 360 | 360 | 104,000 |
1985/12/06 | 372 | 373 | 365 | 367 | 150,000 |
1985/12/05 | 359 | 375 | 358 | 372 | 400,000 |
1985/12/04 | 364 | 365 | 352 | 359 | 144,000 |
1985/12/03 | 364 | 368 | 351 | 359 | 199,000 |
1985/12/02 | 363 | 369 | 346 | 369 | 221,000 |
1985/11/30 | 375 | 375 | 359 | 359 | 146,000 |
1985/11/29 | 362 | 384 | 361 | 370 | 1,150,000 |
1985/11/28 | 366 | 366 | 350 | 360 | 424,000 |
1985/11/27 | 342 | 367 | 336 | 365 | 1,110,000 |
1985/11/26 | 342 | 345 | 337 | 340 | 120,000 |
1985/11/25 | 339 | 347 | 335 | 347 | 258,000 |
1985/11/22 | 324 | 333 | 317 | 329 | 130,000 |
1985/11/21 | 311 | 318 | 310 | 315 | 62,000 |
1985/11/20 | 320 | 320 | 308 | 308 | 98,000 |
1985/11/19 | 324 | 328 | 320 | 320 | 111,000 |
1985/11/18 | 335 | 337 | 325 | 326 | 136,000 |
1985/11/16 | 334 | 339 | 333 | 333 | 181,000 |
1985/11/15 | 336 | 342 | 334 | 336 | 255,000 |
1985/11/14 | 350 | 350 | 334 | 341 | 362,000 |
1985/11/13 | 340 | 355 | 338 | 347 | 1,031,000 |
1985/11/12 | 335 | 342 | 334 | 335 | 410,000 |
1985/11/11 | 343 | 344 | 333 | 334 | 577,000 |
1985/11/08 | 330 | 351 | 329 | 338 | 2,970,000 |
1985/11/07 | 323 | 328 | 308 | 328 | 1,056,000 |
1985/11/06 | 307 | 330 | 301 | 320 | 1,259,000 |
1985/11/05 | 290 | 310 | 285 | 309 | 438,000 |
1985/11/02 | 280 | 290 | 276 | 290 | 31,000 |
1985/11/01 | 277 | 277 | 275 | 276 | 18,000 |
1985/10/31 | 275 | 276 | 275 | 275 | 19,000 |
1985/10/30 | 285 | 285 | 285 | 285 | 20,000 |
1985/10/29 | 285 | 285 | 279 | 285 | 6,000 |
1985/10/28 | 276 | 280 | 275 | 275 | 54,000 |
1985/10/26 | 279 | 279 | 275 | 276 | 4,000 |
1985/10/25 | 280 | 280 | 275 | 275 | 8,000 |
1985/10/24 | 285 | 285 | 280 | 280 | 17,000 |
1985/10/23 | 280 | 280 | 280 | 280 | 4,000 |
1985/10/22 | 285 | 290 | 280 | 290 | 31,000 |
1985/10/21 | 290 | 290 | 285 | 285 | 13,000 |
1985/10/19 | 290 | 290 | 290 | 290 | 11,000 |
1985/10/18 | 280 | 290 | 271 | 271 | 34,000 |
1985/10/17 | 290 | 290 | 285 | 288 | 40,000 |
1985/10/16 | 295 | 295 | 290 | 290 | 48,000 |
1985/10/15 | 295 | 297 | 290 | 295 | 39,000 |
1985/10/14 | 295 | 305 | 290 | 290 | 39,000 |
1985/10/11 | 302 | 303 | 291 | 291 | 38,000 |
1985/10/09 | 308 | 308 | 300 | 300 | 83,000 |
1985/10/08 | 307 | 308 | 300 | 305 | 84,000 |
1985/10/07 | 301 | 307 | 301 | 307 | 93,000 |
1985/10/05 | 308 | 308 | 300 | 301 | 59,000 |
1985/10/04 | 303 | 308 | 300 | 308 | 181,000 |
1985/10/03 | 300 | 307 | 293 | 293 | 339,000 |
1985/10/02 | 290 | 299 | 289 | 297 | 131,000 |
1985/10/01 | 295 | 295 | 290 | 290 | 55,000 |
1985/09/30 | 290 | 298 | 289 | 295 | 199,000 |
1985/09/28 | 292 | 292 | 285 | 288 | 21,000 |
1985/09/27 | 286 | 294 | 282 | 294 | 44,000 |
1985/09/26 | 287 | 292 | 281 | 281 | 47,000 |
1985/09/25 | 281 | 300 | 280 | 300 | 115,000 |
1985/09/24 | 286 | 290 | 285 | 285 | 80,000 |
1985/09/21 | 296 | 298 | 287 | 288 | 43,000 |
1985/09/20 | 288 | 294 | 285 | 294 | 63,000 |
1985/09/19 | 290 | 291 | 282 | 290 | 68,000 |
1985/09/18 | 290 | 290 | 284 | 287 | 98,000 |
1985/09/17 | 288 | 293 | 286 | 291 | 78,000 |
1985/09/13 | 302 | 305 | 279 | 298 | 147,000 |
1985/09/12 | 302 | 307 | 296 | 300 | 243,000 |
1985/09/11 | 289 | 320 | 288 | 317 | 619,000 |
1985/09/10 | 286 | 290 | 284 | 289 | 35,000 |
1985/09/09 | 285 | 291 | 276 | 291 | 52,000 |
1985/09/07 | 282 | 290 | 282 | 288 | 11,000 |
1985/09/06 | 284 | 292 | 284 | 285 | 74,000 |
1985/09/05 | 282 | 294 | 282 | 289 | 85,000 |
1985/09/04 | 283 | 285 | 281 | 282 | 86,000 |
1985/09/03 | 279 | 289 | 276 | 289 | 83,000 |
1985/09/02 | 272 | 275 | 268 | 275 | 53,000 |
1985/08/31 | 270 | 271 | 270 | 270 | 6,000 |
1985/08/30 | 269 | 270 | 268 | 270 | 19,000 |
1985/08/29 | 271 | 272 | 269 | 269 | 32,000 |
1985/08/28 | 268 | 275 | 268 | 268 | 32,000 |
1985/08/27 | 273 | 279 | 265 | 266 | 20,000 |
1985/08/26 | 268 | 272 | 268 | 270 | 14,000 |
1985/08/24 | 267 | 267 | 267 | 267 | 15,000 |
1985/08/23 | 283 | 285 | 272 | 272 | 22,000 |
1985/08/22 | 264 | 271 | 264 | 271 | 11,000 |
1985/08/21 | 268 | 270 | 263 | 263 | 33,000 |
1985/08/20 | 261 | 264 | 261 | 263 | 32,000 |
1985/08/19 | 266 | 266 | 261 | 262 | 35,000 |
1985/08/17 | 264 | 264 | 261 | 261 | 36,000 |
1985/08/16 | 264 | 264 | 262 | 262 | 7,000 |
1985/08/15 | 269 | 269 | 264 | 264 | 44,000 |
1985/08/14 | 266 | 266 | 265 | 266 | 22,000 |
1985/08/12 | 267 | 268 | 267 | 268 | 21,000 |
1985/08/09 | 269 | 269 | 267 | 267 | 12,000 |
1985/08/08 | 273 | 273 | 267 | 267 | 28,000 |
1985/08/07 | 266 | 273 | 266 | 273 | 47,000 |
1985/08/06 | 275 | 275 | 266 | 266 | 20,000 |
1985/08/05 | 266 | 275 | 266 | 275 | 6,000 |
1985/08/03 | 268 | 268 | 265 | 265 | 13,000 |
1985/08/02 | 268 | 268 | 268 | 268 | 7,000 |
1985/08/01 | 265 | 275 | 262 | 275 | 33,000 |
1985/07/31 | 265 | 270 | 265 | 270 | 7,000 |
1985/07/30 | 273 | 273 | 262 | 262 | 33,000 |
1985/07/29 | 284 | 284 | 268 | 268 | 31,000 |
1985/07/27 | 285 | 285 | 279 | 279 | 18,000 |
1985/07/26 | 282 | 283 | 280 | 280 | 31,000 |
1985/07/25 | 278 | 285 | 278 | 285 | 12,000 |
1985/07/24 | 283 | 285 | 280 | 280 | 19,000 |
1985/07/23 | 283 | 283 | 280 | 283 | 24,000 |
1985/07/22 | 290 | 290 | 282 | 282 | 25,000 |
1985/07/20 | 294 | 295 | 286 | 290 | 27,000 |
1985/07/19 | 304 | 304 | 286 | 298 | 58,000 |
1985/07/18 | 306 | 310 | 302 | 305 | 455,000 |
1985/07/17 | 290 | 310 | 288 | 302 | 529,000 |
1985/07/16 | 274 | 282 | 274 | 280 | 100,000 |
1985/07/15 | 276 | 276 | 275 | 275 | 20,000 |
1985/07/12 | 280 | 280 | 275 | 275 | 32,000 |
1985/07/11 | 282 | 294 | 275 | 275 | 87,000 |
1985/07/10 | 272 | 280 | 271 | 279 | 44,000 |
1985/07/09 | 268 | 277 | 268 | 270 | 76,000 |
1985/07/08 | 270 | 272 | 268 | 268 | 23,000 |
1985/07/06 | 270 | 271 | 265 | 269 | 83,000 |
1985/07/05 | 274 | 275 | 268 | 268 | 25,000 |
1985/07/04 | 270 | 275 | 267 | 275 | 43,000 |
1985/07/03 | 268 | 268 | 266 | 267 | 29,000 |
1985/07/02 | 268 | 269 | 266 | 266 | 48,000 |
1985/07/01 | 268 | 268 | 268 | 268 | 8,000 |
1985/06/29 | 270 | 270 | 266 | 270 | 11,000 |
1985/06/28 | 267 | 270 | 265 | 265 | 29,000 |
1985/06/27 | 272 | 274 | 267 | 274 | 17,000 |
1985/06/26 | 268 | 268 | 268 | 268 | 20,000 |
1985/06/25 | 269 | 269 | 267 | 267 | 19,000 |
1985/06/24 | 268 | 274 | 266 | 266 | 22,000 |
1985/06/22 | 274 | 274 | 270 | 270 | 6,000 |
1985/06/21 | 271 | 275 | 268 | 275 | 38,000 |
1985/06/19 | 273 | 273 | 270 | 273 | 29,000 |
1985/06/18 | 275 | 276 | 273 | 274 | 17,000 |
1985/06/17 | 276 | 279 | 272 | 273 | 16,000 |
1985/06/15 | 272 | 272 | 272 | 272 | 10,000 |
1985/06/14 | 276 | 276 | 272 | 272 | 24,000 |
1985/06/13 | 279 | 279 | 275 | 275 | 13,000 |
1985/06/12 | 275 | 275 | 270 | 271 | 16,000 |
1985/06/11 | 275 | 275 | 270 | 270 | 66,000 |
1985/06/10 | 274 | 274 | 274 | 274 | 1,000 |
1985/06/07 | 274 | 274 | 273 | 273 | 28,000 |
1985/06/06 | 274 | 274 | 273 | 273 | 7,000 |
1985/06/05 | 273 | 273 | 271 | 273 | 18,000 |
1985/06/04 | 277 | 277 | 270 | 273 | 34,000 |
1985/06/03 | 280 | 280 | 280 | 280 | 2,000 |
1985/06/01 | 278 | 280 | 271 | 271 | 19,000 |
1985/05/31 | 286 | 286 | 278 | 278 | 32,000 |
1985/05/30 | 294 | 294 | 285 | 285 | 54,000 |
1985/05/29 | 288 | 294 | 288 | 290 | 90,000 |
1985/05/28 | 285 | 288 | 285 | 288 | 35,000 |
1985/05/27 | 286 | 286 | 283 | 283 | 18,000 |
1985/05/25 | 282 | 282 | 280 | 280 | 18,000 |
1985/05/24 | 282 | 282 | 278 | 278 | 39,000 |
1985/05/23 | 280 | 280 | 279 | 279 | 32,000 |
1985/05/22 | 279 | 279 | 277 | 279 | 23,000 |
1985/05/21 | 286 | 286 | 277 | 277 | 19,000 |
1985/05/20 | 285 | 285 | 275 | 284 | 21,000 |
1985/05/18 | 278 | 286 | 278 | 286 | 4,000 |
1985/05/17 | 289 | 289 | 277 | 286 | 58,000 |
1985/05/16 | 290 | 290 | 286 | 286 | 46,000 |
1985/05/15 | 295 | 295 | 290 | 291 | 106,000 |
1985/05/14 | 295 | 296 | 290 | 295 | 133,000 |
1985/05/13 | 290 | 295 | 287 | 295 | 99,000 |
1985/05/10 | 280 | 299 | 280 | 285 | 413,000 |
1985/05/09 | 274 | 280 | 265 | 280 | 96,000 |
1985/05/08 | 277 | 277 | 274 | 274 | 25,000 |
1985/05/07 | 280 | 280 | 275 | 279 | 32,000 |
1985/05/04 | 273 | 275 | 270 | 275 | 34,000 |
1985/05/02 | 271 | 276 | 271 | 272 | 12,000 |
1985/05/01 | 270 | 278 | 270 | 270 | 28,000 |
1985/04/30 | 265 | 275 | 265 | 270 | 12,000 |
1985/04/27 | 264 | 265 | 260 | 260 | 12,000 |
1985/04/26 | 270 | 270 | 265 | 265 | 27,000 |
1985/04/25 | 258 | 269 | 253 | 269 | 84,000 |
1985/04/24 | 255 | 260 | 253 | 253 | 16,000 |
1985/04/23 | 260 | 260 | 255 | 255 | 22,000 |
1985/04/22 | 260 | 260 | 260 | 260 | 17,000 |
1985/04/20 | 260 | 260 | 260 | 260 | 13,000 |
1985/04/19 | 255 | 258 | 249 | 258 | 57,000 |
1985/04/18 | 260 | 261 | 255 | 255 | 35,000 |
1985/04/17 | 260 | 265 | 260 | 260 | 33,000 |
1985/04/16 | 264 | 264 | 260 | 260 | 33,000 |
1985/04/15 | 264 | 265 | 260 | 264 | 16,000 |
1985/04/12 | 263 | 265 | 260 | 264 | 20,000 |
1985/04/11 | 267 | 270 | 265 | 265 | 44,000 |
1985/04/10 | 272 | 272 | 265 | 265 | 27,000 |
1985/04/09 | 272 | 275 | 272 | 272 | 30,000 |
1985/04/08 | 277 | 277 | 271 | 271 | 19,000 |
1985/04/06 | 275 | 275 | 274 | 274 | 13,000 |
1985/04/05 | 276 | 276 | 268 | 275 | 26,000 |
1985/04/04 | 267 | 278 | 260 | 278 | 90,000 |
1985/04/03 | 267 | 268 | 265 | 265 | 51,000 |
1985/04/02 | 270 | 270 | 266 | 270 | 24,000 |
1985/04/01 | 280 | 280 | 270 | 270 | 22,000 |
1985/03/30 | 271 | 275 | 265 | 275 | 28,000 |
1985/03/29 | 271 | 272 | 270 | 270 | 38,000 |
1985/03/28 | 275 | 278 | 270 | 270 | 69,000 |
1985/03/27 | 278 | 280 | 270 | 275 | 29,000 |
1985/03/26 | 281 | 281 | 277 | 278 | 11,000 |
1985/03/25 | 280 | 285 | 280 | 280 | 40,000 |
1985/03/23 | 280 | 281 | 279 | 281 | 18,000 |
1985/03/22 | 270 | 280 | 270 | 280 | 30,000 |
1985/03/20 | 270 | 271 | 268 | 269 | 37,000 |
1985/03/19 | 276 | 276 | 271 | 271 | 47,000 |
1985/03/18 | 278 | 278 | 275 | 275 | 34,000 |
1985/03/16 | 276 | 280 | 275 | 278 | 17,000 |
1985/03/15 | 280 | 281 | 277 | 277 | 29,000 |
1985/03/14 | 280 | 285 | 280 | 280 | 25,000 |
1985/03/13 | 278 | 278 | 278 | 278 | 14,000 |
1985/03/12 | 281 | 282 | 280 | 281 | 82,000 |
1985/03/11 | 281 | 282 | 280 | 281 | 6,000 |
1985/03/08 | 288 | 288 | 280 | 281 | 36,000 |
1985/03/07 | 287 | 290 | 286 | 289 | 49,000 |
1985/03/06 | 295 | 295 | 286 | 286 | 39,000 |
1985/03/05 | 299 | 299 | 295 | 295 | 91,000 |
1985/03/04 | 303 | 305 | 299 | 304 | 144,000 |
1985/03/02 | 290 | 290 | 287 | 288 | 59,000 |
1985/03/01 | 283 | 286 | 283 | 284 | 42,000 |
1985/02/28 | 292 | 292 | 280 | 280 | 55,000 |
1985/02/27 | 300 | 300 | 293 | 294 | 25,000 |
1985/02/26 | 305 | 305 | 295 | 300 | 116,000 |
1985/02/25 | 310 | 310 | 302 | 303 | 69,000 |
1985/02/23 | 315 | 317 | 309 | 312 | 221,000 |
1985/02/22 | 309 | 315 | 305 | 314 | 315,000 |
1985/02/21 | 310 | 315 | 303 | 309 | 501,000 |
1985/02/20 | 295 | 305 | 293 | 305 | 335,000 |
1985/02/19 | 295 | 295 | 290 | 294 | 55,000 |
1985/02/18 | 289 | 295 | 285 | 290 | 85,000 |
1985/02/16 | 289 | 290 | 284 | 284 | 82,000 |
1985/02/15 | 293 | 293 | 282 | 282 | 70,000 |
1985/02/14 | 297 | 300 | 292 | 292 | 106,000 |
1985/02/13 | 293 | 297 | 293 | 295 | 160,000 |
1985/02/12 | 299 | 305 | 297 | 303 | 320,000 |
1985/02/08 | 297 | 308 | 293 | 304 | 670,000 |
1985/02/07 | 284 | 295 | 284 | 293 | 303,000 |
1985/02/06 | 282 | 287 | 282 | 283 | 126,000 |
1985/02/05 | 288 | 291 | 282 | 282 | 100,000 |
1985/02/04 | 282 | 290 | 281 | 288 | 108,000 |
1985/02/02 | 286 | 286 | 281 | 281 | 100,000 |
1985/02/01 | 290 | 290 | 285 | 288 | 149,000 |
1985/01/31 | 290 | 293 | 287 | 290 | 215,000 |
1985/01/30 | 290 | 296 | 285 | 289 | 293,000 |
1985/01/29 | 298 | 299 | 281 | 281 | 438,000 |
1985/01/28 | 280 | 295 | 280 | 294 | 496,000 |
1985/01/26 | 281 | 281 | 278 | 280 | 48,000 |
1985/01/25 | 283 | 284 | 275 | 282 | 186,000 |
1985/01/24 | 290 | 295 | 285 | 285 | 555,000 |
1985/01/23 | 273 | 293 | 273 | 293 | 812,000 |
1985/01/22 | 277 | 277 | 273 | 275 | 117,000 |
1985/01/21 | 275 | 278 | 271 | 273 | 323,000 |
1985/01/19 | 273 | 275 | 272 | 274 | 151,000 |
1985/01/18 | 278 | 278 | 271 | 274 | 330,000 |
1985/01/17 | 263 | 280 | 263 | 269 | 530,000 |
1985/01/16 | 263 | 263 | 261 | 263 | 61,000 |
1985/01/14 | 263 | 264 | 263 | 263 | 74,000 |
1985/01/11 | 260 | 263 | 260 | 263 | 152,000 |
1985/01/10 | 259 | 260 | 257 | 258 | 117,000 |
1985/01/09 | 267 | 269 | 260 | 260 | 308,000 |
1985/01/08 | 260 | 267 | 258 | 265 | 554,000 |
1985/01/07 | 255 | 259 | 251 | 259 | 225,000 |
1985/01/05 | 252 | 252 | 252 | 252 | 15,000 |
1985/01/04 | 255 | 255 | 252 | 252 | 99,000 |