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 |
---|---|---|---|---|---|
1988/12/28 | 702 | 720 | 702 | 710 | 28,000 |
1988/12/27 | 730 | 730 | 720 | 720 | 33,000 |
1988/12/26 | 721 | 730 | 715 | 730 | 13,000 |
1988/12/24 | 716 | 720 | 700 | 701 | 29,000 |
1988/12/23 | 730 | 730 | 710 | 725 | 33,000 |
1988/12/22 | 744 | 744 | 730 | 731 | 22,000 |
1988/12/21 | 750 | 750 | 745 | 745 | 27,000 |
1988/12/20 | 760 | 760 | 750 | 750 | 47,000 |
1988/12/19 | 772 | 772 | 755 | 755 | 11,000 |
1988/12/16 | 771 | 771 | 755 | 770 | 28,000 |
1988/12/15 | 777 | 790 | 760 | 761 | 16,000 |
1988/12/14 | 761 | 777 | 760 | 770 | 21,000 |
1988/12/13 | 756 | 767 | 756 | 759 | 38,000 |
1988/12/12 | 758 | 758 | 756 | 757 | 22,000 |
1988/12/09 | 765 | 765 | 750 | 756 | 37,000 |
1988/12/08 | 778 | 778 | 760 | 760 | 31,000 |
1988/12/07 | 776 | 786 | 776 | 777 | 43,000 |
1988/12/06 | 790 | 790 | 770 | 770 | 39,000 |
1988/12/05 | 770 | 770 | 750 | 750 | 34,000 |
1988/12/03 | 790 | 800 | 790 | 800 | 30,000 |
1988/12/02 | 768 | 770 | 760 | 760 | 43,000 |
1988/12/01 | 787 | 790 | 760 | 760 | 39,000 |
1988/11/30 | 781 | 796 | 781 | 785 | 69,000 |
1988/11/29 | 800 | 807 | 767 | 771 | 85,000 |
1988/11/28 | 825 | 825 | 790 | 800 | 130,000 |
1988/11/26 | 809 | 815 | 800 | 815 | 103,000 |
1988/11/25 | 786 | 830 | 786 | 805 | 377,000 |
1988/11/24 | 795 | 795 | 780 | 785 | 223,000 |
1988/11/22 | 760 | 765 | 751 | 765 | 140,000 |
1988/11/21 | 740 | 760 | 730 | 760 | 176,000 |
1988/11/18 | 695 | 740 | 695 | 740 | 152,000 |
1988/11/17 | 691 | 698 | 690 | 698 | 33,000 |
1988/11/16 | 680 | 688 | 680 | 687 | 40,000 |
1988/11/15 | 680 | 689 | 673 | 673 | 53,000 |
1988/11/14 | 666 | 679 | 666 | 670 | 34,000 |
1988/11/11 | 670 | 680 | 665 | 665 | 23,000 |
1988/11/10 | 680 | 680 | 665 | 670 | 51,000 |
1988/11/09 | 661 | 663 | 660 | 662 | 13,000 |
1988/11/08 | 680 | 690 | 660 | 690 | 12,000 |
1988/11/07 | 691 | 691 | 680 | 680 | 9,000 |
1988/11/04 | 690 | 690 | 660 | 661 | 18,000 |
1988/11/02 | 706 | 706 | 690 | 690 | 12,000 |
1988/11/01 | 701 | 710 | 690 | 690 | 22,000 |
1988/10/31 | 701 | 711 | 701 | 710 | 10,000 |
1988/10/29 | 730 | 730 | 700 | 700 | 32,000 |
1988/10/28 | 727 | 740 | 727 | 730 | 113,000 |
1988/10/27 | 680 | 716 | 680 | 715 | 64,000 |
1988/10/26 | 640 | 640 | 640 | 640 | 19,000 |
1988/10/25 | 660 | 660 | 625 | 625 | 23,000 |
1988/10/24 | 664 | 666 | 650 | 660 | 14,000 |
1988/10/22 | 650 | 665 | 650 | 665 | 13,000 |
1988/10/21 | 625 | 626 | 600 | 615 | 51,000 |
1988/10/20 | 645 | 645 | 635 | 635 | 6,000 |
1988/10/19 | 657 | 657 | 650 | 650 | 5,000 |
1988/10/18 | 657 | 657 | 657 | 657 | 8,000 |
1988/10/17 | 667 | 677 | 645 | 645 | 33,000 |
1988/10/14 | 668 | 669 | 667 | 667 | 13,000 |
1988/10/13 | 701 | 701 | 665 | 665 | 32,000 |
1988/10/12 | 692 | 705 | 690 | 691 | 32,000 |
1988/10/11 | 704 | 704 | 690 | 690 | 5,000 |
1988/10/07 | 705 | 705 | 685 | 688 | 16,000 |
1988/10/06 | 683 | 705 | 683 | 705 | 9,000 |
1988/10/05 | 702 | 702 | 681 | 681 | 11,000 |
1988/10/04 | 700 | 705 | 682 | 682 | 32,000 |
1988/10/03 | 700 | 705 | 683 | 683 | 12,000 |
1988/10/01 | 708 | 708 | 680 | 684 | 26,000 |
1988/09/30 | 681 | 715 | 681 | 710 | 65,000 |
1988/09/29 | 613 | 626 | 613 | 620 | 29,000 |
1988/09/28 | 615 | 615 | 600 | 603 | 28,000 |
1988/09/27 | 620 | 630 | 615 | 615 | 71,000 |
1988/09/26 | 630 | 630 | 620 | 630 | 39,000 |
1988/09/24 | 650 | 650 | 630 | 630 | 24,000 |
1988/09/22 | 668 | 668 | 660 | 660 | 27,000 |
1988/09/21 | 660 | 670 | 660 | 660 | 18,000 |
1988/09/20 | 680 | 685 | 668 | 668 | 47,000 |
1988/09/19 | 686 | 686 | 683 | 685 | 27,000 |
1988/09/16 | 685 | 690 | 685 | 686 | 15,000 |
1988/09/14 | 681 | 695 | 680 | 685 | 34,000 |
1988/09/13 | 691 | 691 | 680 | 680 | 11,000 |
1988/09/12 | 691 | 691 | 680 | 690 | 48,000 |
1988/09/09 | 690 | 691 | 690 | 690 | 36,000 |
1988/09/08 | 690 | 705 | 690 | 700 | 30,000 |
1988/09/07 | 703 | 709 | 700 | 700 | 32,000 |
1988/09/06 | 702 | 704 | 702 | 702 | 27,000 |
1988/09/05 | 702 | 702 | 702 | 702 | 15,000 |
1988/09/03 | 705 | 706 | 701 | 702 | 33,000 |
1988/09/02 | 705 | 712 | 705 | 705 | 42,000 |
1988/09/01 | 710 | 710 | 705 | 710 | 22,000 |
1988/08/31 | 710 | 710 | 709 | 710 | 29,000 |
1988/08/30 | 710 | 710 | 710 | 710 | 13,000 |
1988/08/27 | 705 | 715 | 705 | 710 | 14,000 |
1988/08/26 | 715 | 715 | 710 | 710 | 14,000 |
1988/08/25 | 710 | 730 | 705 | 730 | 16,000 |
1988/08/24 | 720 | 730 | 715 | 715 | 18,000 |
1988/08/23 | 715 | 720 | 715 | 717 | 19,000 |
1988/08/22 | 713 | 735 | 713 | 715 | 23,000 |
1988/08/19 | 713 | 720 | 713 | 713 | 57,000 |
1988/08/18 | 715 | 720 | 713 | 713 | 14,000 |
1988/08/17 | 711 | 715 | 704 | 715 | 40,000 |
1988/08/16 | 710 | 711 | 710 | 710 | 15,000 |
1988/08/15 | 706 | 715 | 706 | 712 | 20,000 |
1988/08/12 | 702 | 715 | 700 | 715 | 21,000 |
1988/08/11 | 705 | 710 | 705 | 705 | 11,000 |
1988/08/10 | 703 | 715 | 702 | 702 | 13,000 |
1988/08/09 | 708 | 708 | 700 | 702 | 90,000 |
1988/08/08 | 710 | 710 | 706 | 710 | 19,000 |
1988/08/06 | 710 | 715 | 710 | 710 | 23,000 |
1988/08/05 | 710 | 710 | 702 | 702 | 18,000 |
1988/08/04 | 701 | 730 | 701 | 710 | 57,000 |
1988/08/03 | 725 | 725 | 700 | 710 | 56,000 |
1988/08/02 | 710 | 713 | 710 | 711 | 22,000 |
1988/08/01 | 715 | 725 | 705 | 725 | 56,000 |
1988/07/30 | 710 | 715 | 710 | 715 | 12,000 |
1988/07/29 | 720 | 720 | 710 | 710 | 35,000 |
1988/07/28 | 720 | 730 | 720 | 720 | 52,000 |
1988/07/27 | 721 | 725 | 720 | 720 | 24,000 |
1988/07/26 | 720 | 725 | 710 | 720 | 25,000 |
1988/07/25 | 710 | 730 | 710 | 720 | 39,000 |
1988/07/23 | 730 | 730 | 710 | 710 | 16,000 |
1988/07/22 | 765 | 765 | 730 | 730 | 56,000 |
1988/07/21 | 780 | 785 | 755 | 755 | 52,000 |
1988/07/20 | 775 | 785 | 775 | 780 | 47,000 |
1988/07/19 | 785 | 800 | 780 | 784 | 39,000 |
1988/07/18 | 780 | 795 | 780 | 790 | 43,000 |
1988/07/15 | 808 | 810 | 790 | 790 | 67,000 |
1988/07/14 | 822 | 822 | 805 | 807 | 41,000 |
1988/07/13 | 826 | 826 | 820 | 820 | 72,000 |
1988/07/12 | 828 | 835 | 827 | 827 | 24,000 |
1988/07/11 | 835 | 835 | 825 | 825 | 40,000 |
1988/07/08 | 826 | 826 | 823 | 825 | 63,000 |
1988/07/07 | 820 | 825 | 820 | 825 | 19,000 |
1988/07/06 | 820 | 820 | 807 | 820 | 37,000 |
1988/07/05 | 820 | 821 | 805 | 805 | 19,000 |
1988/07/04 | 820 | 820 | 805 | 805 | 41,000 |
1988/07/02 | 818 | 831 | 818 | 818 | 46,000 |
1988/07/01 | 821 | 838 | 821 | 827 | 43,000 |
1988/06/30 | 807 | 819 | 805 | 818 | 29,000 |
1988/06/29 | 831 | 831 | 805 | 805 | 58,000 |
1988/06/28 | 851 | 855 | 838 | 838 | 32,000 |
1988/06/27 | 857 | 875 | 851 | 851 | 24,000 |
1988/06/25 | 850 | 860 | 850 | 856 | 14,000 |
1988/06/24 | 880 | 880 | 850 | 850 | 60,000 |
1988/06/23 | 880 | 885 | 870 | 878 | 42,000 |
1988/06/22 | 899 | 900 | 875 | 879 | 112,000 |
1988/06/21 | 860 | 910 | 860 | 880 | 168,000 |
1988/06/20 | 840 | 860 | 840 | 860 | 69,000 |
1988/06/17 | 840 | 850 | 838 | 838 | 52,000 |
1988/06/16 | 831 | 838 | 825 | 838 | 31,000 |
1988/06/15 | 851 | 853 | 838 | 838 | 69,000 |
1988/06/14 | 855 | 860 | 840 | 841 | 56,000 |
1988/06/13 | 851 | 860 | 850 | 855 | 50,000 |
1988/06/10 | 845 | 850 | 835 | 840 | 106,000 |
1988/06/09 | 861 | 861 | 845 | 850 | 93,000 |
1988/06/08 | 870 | 880 | 855 | 855 | 40,000 |
1988/06/07 | 900 | 901 | 869 | 869 | 57,000 |
1988/06/06 | 855 | 910 | 855 | 910 | 112,000 |
1988/06/04 | 850 | 855 | 840 | 845 | 90,000 |
1988/06/03 | 880 | 880 | 860 | 860 | 115,000 |
1988/06/02 | 900 | 900 | 881 | 881 | 102,000 |
1988/06/01 | 920 | 920 | 881 | 881 | 106,000 |
1988/05/31 | 900 | 945 | 880 | 945 | 140,000 |
1988/05/30 | 900 | 940 | 890 | 940 | 104,000 |
1988/05/28 | 940 | 940 | 910 | 910 | 222,000 |
1988/05/27 | 900 | 970 | 900 | 950 | 840,000 |
1988/05/26 | 927 | 940 | 910 | 910 | 522,000 |
1988/05/25 | 875 | 930 | 870 | 905 | 850,000 |
1988/05/24 | 874 | 875 | 855 | 855 | 263,000 |
1988/05/23 | 880 | 880 | 855 | 869 | 239,000 |
1988/05/20 | 875 | 885 | 859 | 870 | 634,000 |
1988/05/19 | 839 | 880 | 826 | 836 | 1,352,000 |
1988/05/18 | 776 | 850 | 775 | 849 | 641,000 |
1988/05/17 | 767 | 770 | 766 | 766 | 134,000 |
1988/05/16 | 765 | 770 | 765 | 765 | 52,000 |
1988/05/13 | 751 | 765 | 751 | 765 | 59,000 |
1988/05/12 | 750 | 760 | 750 | 750 | 68,000 |
1988/05/11 | 765 | 770 | 746 | 750 | 81,000 |
1988/05/10 | 770 | 770 | 759 | 768 | 73,000 |
1988/05/09 | 768 | 780 | 768 | 768 | 133,000 |
1988/05/07 | 765 | 770 | 764 | 770 | 62,000 |
1988/05/06 | 763 | 770 | 762 | 762 | 106,000 |
1988/05/02 | 770 | 774 | 755 | 760 | 164,000 |
1988/04/30 | 745 | 770 | 745 | 770 | 66,000 |
1988/04/28 | 738 | 750 | 735 | 750 | 117,000 |
1988/04/27 | 737 | 740 | 732 | 738 | 58,000 |
1988/04/26 | 731 | 738 | 730 | 732 | 45,000 |
1988/04/25 | 727 | 730 | 721 | 730 | 78,000 |
1988/04/23 | 735 | 739 | 725 | 725 | 38,000 |
1988/04/22 | 735 | 735 | 725 | 725 | 58,000 |
1988/04/21 | 733 | 740 | 720 | 720 | 82,000 |
1988/04/20 | 740 | 740 | 722 | 740 | 80,000 |
1988/04/19 | 738 | 739 | 720 | 720 | 90,000 |
1988/04/18 | 740 | 747 | 740 | 740 | 98,000 |
1988/04/15 | 734 | 750 | 730 | 735 | 145,000 |
1988/04/14 | 765 | 770 | 754 | 754 | 417,000 |
1988/04/13 | 700 | 772 | 700 | 755 | 544,000 |
1988/04/12 | 695 | 700 | 689 | 700 | 108,000 |
1988/04/11 | 690 | 690 | 682 | 685 | 59,000 |
1988/04/08 | 689 | 690 | 675 | 680 | 118,000 |
1988/04/07 | 681 | 689 | 680 | 680 | 151,000 |
1988/04/06 | 690 | 690 | 687 | 690 | 40,000 |
1988/04/05 | 697 | 700 | 685 | 687 | 86,000 |
1988/04/04 | 682 | 699 | 681 | 695 | 54,000 |
1988/04/02 | 688 | 688 | 680 | 680 | 55,000 |
1988/04/01 | 688 | 688 | 680 | 680 | 126,000 |
1988/03/31 | 688 | 688 | 679 | 679 | 47,000 |
1988/03/30 | 675 | 690 | 675 | 677 | 37,000 |
1988/03/29 | 690 | 690 | 681 | 682 | 68,000 |
1988/03/28 | 681 | 700 | 680 | 680 | 65,000 |
1988/03/26 | 670 | 679 | 655 | 679 | 48,000 |
1988/03/25 | 680 | 680 | 675 | 679 | 81,000 |
1988/03/24 | 685 | 690 | 675 | 675 | 74,000 |
1988/03/23 | 695 | 695 | 675 | 675 | 107,000 |
1988/03/22 | 681 | 690 | 672 | 690 | 108,000 |
1988/03/18 | 699 | 699 | 661 | 671 | 79,000 |
1988/03/17 | 700 | 702 | 680 | 680 | 67,000 |
1988/03/16 | 700 | 702 | 695 | 695 | 46,000 |
1988/03/15 | 702 | 708 | 680 | 680 | 80,000 |
1988/03/14 | 706 | 717 | 697 | 697 | 82,000 |
1988/03/11 | 706 | 717 | 705 | 705 | 93,000 |
1988/03/10 | 717 | 722 | 702 | 706 | 90,000 |
1988/03/09 | 715 | 724 | 701 | 712 | 186,000 |
1988/03/08 | 719 | 720 | 702 | 709 | 154,000 |
1988/03/07 | 700 | 714 | 700 | 714 | 136,000 |
1988/03/05 | 700 | 700 | 690 | 691 | 77,000 |
1988/03/04 | 703 | 708 | 701 | 701 | 82,000 |
1988/03/03 | 718 | 719 | 701 | 712 | 75,000 |
1988/03/02 | 711 | 718 | 710 | 717 | 140,000 |
1988/03/01 | 689 | 716 | 680 | 700 | 206,000 |
1988/02/29 | 680 | 689 | 680 | 680 | 58,000 |
1988/02/27 | 680 | 684 | 660 | 680 | 42,000 |
1988/02/26 | 676 | 690 | 670 | 670 | 90,000 |
1988/02/25 | 685 | 689 | 675 | 675 | 67,000 |
1988/02/24 | 677 | 691 | 673 | 675 | 76,000 |
1988/02/23 | 671 | 680 | 671 | 675 | 64,000 |
1988/02/22 | 700 | 705 | 680 | 699 | 62,000 |
1988/02/19 | 700 | 700 | 690 | 690 | 69,000 |
1988/02/18 | 699 | 705 | 690 | 703 | 41,000 |
1988/02/17 | 715 | 719 | 705 | 706 | 52,000 |
1988/02/16 | 710 | 720 | 708 | 713 | 103,000 |
1988/02/15 | 706 | 716 | 700 | 716 | 62,000 |
1988/02/12 | 713 | 719 | 708 | 708 | 58,000 |
1988/02/10 | 707 | 715 | 706 | 706 | 52,000 |
1988/02/09 | 700 | 706 | 690 | 702 | 61,000 |
1988/02/08 | 690 | 718 | 690 | 711 | 120,000 |
1988/02/06 | 685 | 698 | 675 | 686 | 43,000 |
1988/02/05 | 691 | 699 | 688 | 694 | 98,000 |
1988/02/04 | 700 | 703 | 688 | 699 | 78,000 |
1988/02/03 | 710 | 720 | 685 | 704 | 178,000 |
1988/02/02 | 651 | 718 | 650 | 710 | 327,000 |
1988/02/01 | 643 | 650 | 642 | 650 | 92,000 |
1988/01/30 | 643 | 649 | 642 | 643 | 68,000 |
1988/01/29 | 641 | 650 | 640 | 642 | 76,000 |
1988/01/28 | 649 | 650 | 640 | 648 | 84,000 |
1988/01/27 | 635 | 658 | 635 | 647 | 81,000 |
1988/01/26 | 650 | 660 | 641 | 641 | 90,000 |
1988/01/25 | 658 | 658 | 648 | 648 | 48,000 |
1988/01/23 | 651 | 663 | 650 | 659 | 57,000 |
1988/01/22 | 650 | 668 | 648 | 648 | 100,000 |
1988/01/21 | 650 | 655 | 640 | 648 | 103,000 |
1988/01/20 | 675 | 675 | 645 | 645 | 92,000 |
1988/01/19 | 670 | 680 | 653 | 680 | 38,000 |
1988/01/18 | 700 | 700 | 680 | 680 | 65,000 |
1988/01/14 | 640 | 653 | 640 | 650 | 93,000 |
1988/01/13 | 657 | 657 | 640 | 640 | 76,000 |
1988/01/12 | 656 | 689 | 655 | 655 | 37,000 |
1988/01/11 | 660 | 680 | 650 | 655 | 59,000 |
1988/01/08 | 675 | 710 | 675 | 690 | 93,000 |
1988/01/07 | 660 | 675 | 660 | 670 | 112,000 |
1988/01/06 | 649 | 660 | 640 | 640 | 113,000 |
1988/01/05 | 570 | 630 | 565 | 619 | 244,000 |