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 |
---|---|---|---|---|---|
1993/12/29 | 370 | 373 | 370 | 370 | 4,000 |
1993/12/28 | 375 | 375 | 375 | 375 | 1,000 |
1993/12/27 | 380 | 380 | 375 | 375 | 15,000 |
1993/12/24 | 390 | 390 | 380 | 380 | 21,000 |
1993/12/22 | 385 | 385 | 385 | 385 | 1,000 |
1993/12/21 | 395 | 395 | 385 | 385 | 14,000 |
1993/12/20 | 398 | 398 | 395 | 395 | 4,000 |
1993/12/17 | 403 | 403 | 403 | 403 | 2,000 |
1993/12/16 | 405 | 405 | 403 | 403 | 10,000 |
1993/12/15 | 405 | 405 | 405 | 405 | 4,000 |
1993/12/14 | 412 | 412 | 405 | 405 | 8,000 |
1993/12/13 | 399 | 415 | 399 | 415 | 23,000 |
1993/12/10 | 376 | 383 | 376 | 383 | 15,000 |
1993/12/09 | 370 | 375 | 370 | 374 | 11,000 |
1993/12/08 | 380 | 380 | 370 | 370 | 14,000 |
1993/12/07 | 392 | 397 | 377 | 377 | 9,000 |
1993/12/06 | 382 | 395 | 382 | 395 | 14,000 |
1993/12/03 | 396 | 398 | 395 | 397 | 14,000 |
1993/12/02 | 394 | 394 | 390 | 390 | 41,000 |
1993/12/01 | 358 | 374 | 358 | 374 | 5,000 |
1993/11/30 | 351 | 360 | 350 | 358 | 16,000 |
1993/11/29 | 363 | 363 | 340 | 350 | 25,000 |
1993/11/26 | 390 | 390 | 363 | 363 | 30,000 |
1993/11/25 | 395 | 395 | 390 | 390 | 16,000 |
1993/11/24 | 400 | 400 | 390 | 390 | 10,000 |
1993/11/22 | 430 | 430 | 405 | 405 | 8,000 |
1993/11/19 | 440 | 440 | 435 | 440 | 9,000 |
1993/11/18 | 440 | 440 | 440 | 440 | 5,000 |
1993/11/17 | 445 | 445 | 444 | 444 | 8,000 |
1993/11/16 | 445 | 445 | 440 | 445 | 7,000 |
1993/11/15 | 450 | 450 | 445 | 445 | 2,000 |
1993/11/12 | 444 | 450 | 444 | 445 | 10,000 |
1993/11/11 | 450 | 450 | 440 | 440 | 3,000 |
1993/11/10 | 445 | 450 | 440 | 450 | 3,000 |
1993/11/09 | 450 | 450 | 440 | 440 | 6,000 |
1993/11/08 | 460 | 460 | 450 | 450 | 12,000 |
1993/11/04 | 480 | 480 | 480 | 480 | 5,000 |
1993/11/02 | 480 | 480 | 480 | 480 | 1,000 |
1993/11/01 | 506 | 506 | 495 | 495 | 9,000 |
1993/10/29 | 506 | 511 | 501 | 501 | 4,000 |
1993/10/28 | 501 | 501 | 501 | 501 | 3,000 |
1993/10/27 | 530 | 535 | 510 | 510 | 13,000 |
1993/10/26 | 524 | 525 | 520 | 520 | 13,000 |
1993/10/25 | 523 | 525 | 523 | 525 | 12,000 |
1993/10/22 | 521 | 529 | 518 | 518 | 28,000 |
1993/10/21 | 550 | 550 | 540 | 540 | 17,000 |
1993/10/20 | 564 | 564 | 550 | 551 | 3,000 |
1993/10/19 | 565 | 565 | 565 | 565 | 4,000 |
1993/10/18 | 565 | 565 | 565 | 565 | 2,000 |
1993/10/15 | 560 | 565 | 560 | 565 | 12,000 |
1993/10/14 | 562 | 563 | 560 | 563 | 8,000 |
1993/10/13 | 560 | 563 | 560 | 562 | 6,000 |
1993/10/12 | 590 | 590 | 578 | 578 | 11,000 |
1993/10/08 | 591 | 591 | 590 | 590 | 7,000 |
1993/10/07 | 590 | 590 | 590 | 590 | 8,000 |
1993/10/06 | 595 | 596 | 595 | 596 | 4,000 |
1993/10/05 | 618 | 618 | 594 | 594 | 4,000 |
1993/10/04 | 620 | 620 | 604 | 617 | 13,000 |
1993/10/01 | 610 | 617 | 605 | 617 | 5,000 |
1993/09/30 | 618 | 618 | 616 | 616 | 8,000 |
1993/09/29 | 610 | 619 | 600 | 619 | 17,000 |
1993/09/28 | 605 | 614 | 600 | 600 | 3,000 |
1993/09/27 | 596 | 615 | 596 | 615 | 22,000 |
1993/09/24 | 600 | 600 | 598 | 600 | 25,000 |
1993/09/22 | 596 | 599 | 596 | 599 | 7,000 |
1993/09/21 | 596 | 610 | 596 | 610 | 8,000 |
1993/09/20 | 610 | 615 | 610 | 615 | 10,000 |
1993/09/17 | 630 | 631 | 625 | 625 | 59,000 |
1993/09/16 | 630 | 632 | 630 | 630 | 16,000 |
1993/09/14 | 630 | 630 | 630 | 630 | 14,000 |
1993/09/13 | 635 | 635 | 635 | 635 | 1,000 |
1993/09/10 | 631 | 631 | 625 | 625 | 10,000 |
1993/09/09 | 627 | 627 | 601 | 601 | 22,000 |
1993/09/08 | 630 | 635 | 626 | 626 | 20,000 |
1993/09/07 | 626 | 630 | 626 | 630 | 11,000 |
1993/09/06 | 625 | 627 | 625 | 627 | 8,000 |
1993/09/03 | 625 | 628 | 621 | 627 | 17,000 |
1993/09/02 | 621 | 630 | 621 | 621 | 34,000 |
1993/09/01 | 615 | 625 | 615 | 620 | 23,000 |
1993/08/31 | 614 | 615 | 614 | 615 | 9,000 |
1993/08/30 | 629 | 629 | 614 | 614 | 14,000 |
1993/08/27 | 590 | 621 | 590 | 621 | 13,000 |
1993/08/25 | 610 | 610 | 610 | 610 | 6,000 |
1993/08/23 | 598 | 598 | 580 | 580 | 6,000 |
1993/08/20 | 600 | 600 | 598 | 598 | 10,000 |
1993/08/19 | 608 | 608 | 600 | 600 | 38,000 |
1993/08/18 | 615 | 618 | 607 | 618 | 9,000 |
1993/08/17 | 620 | 620 | 607 | 607 | 13,000 |
1993/08/16 | 615 | 615 | 615 | 615 | 3,000 |
1993/08/13 | 620 | 620 | 615 | 615 | 32,000 |
1993/08/12 | 620 | 625 | 610 | 620 | 10,000 |
1993/08/11 | 609 | 615 | 606 | 615 | 7,000 |
1993/08/10 | 600 | 629 | 600 | 629 | 13,000 |
1993/08/09 | 615 | 615 | 601 | 601 | 2,000 |
1993/08/06 | 625 | 625 | 601 | 601 | 12,000 |
1993/08/05 | 605 | 615 | 604 | 615 | 4,000 |
1993/08/04 | 591 | 594 | 591 | 594 | 5,000 |
1993/08/03 | 605 | 608 | 605 | 608 | 4,000 |
1993/08/02 | 605 | 605 | 605 | 605 | 10,000 |
1993/07/30 | 615 | 615 | 600 | 605 | 27,000 |
1993/07/29 | 590 | 611 | 590 | 611 | 19,000 |
1993/07/28 | 606 | 606 | 590 | 590 | 63,000 |
1993/07/27 | 606 | 606 | 606 | 606 | 9,000 |
1993/07/26 | 610 | 616 | 606 | 606 | 24,000 |
1993/07/23 | 606 | 610 | 606 | 610 | 6,000 |
1993/07/22 | 616 | 616 | 605 | 605 | 3,000 |
1993/07/20 | 610 | 616 | 610 | 610 | 4,000 |
1993/07/19 | 610 | 610 | 610 | 610 | 7,000 |
1993/07/15 | 619 | 630 | 619 | 630 | 5,000 |
1993/07/14 | 638 | 638 | 630 | 630 | 7,000 |
1993/07/13 | 610 | 620 | 610 | 610 | 3,000 |
1993/07/12 | 610 | 610 | 600 | 600 | 9,000 |
1993/07/09 | 608 | 610 | 600 | 600 | 14,000 |
1993/07/08 | 602 | 605 | 600 | 602 | 15,000 |
1993/07/07 | 610 | 610 | 605 | 605 | 9,000 |
1993/07/06 | 610 | 610 | 610 | 610 | 17,000 |
1993/07/05 | 620 | 630 | 620 | 629 | 17,000 |
1993/07/02 | 625 | 625 | 610 | 620 | 18,000 |
1993/07/01 | 629 | 640 | 620 | 640 | 5,000 |
1993/06/30 | 609 | 630 | 609 | 620 | 14,000 |
1993/06/29 | 638 | 638 | 621 | 621 | 18,000 |
1993/06/28 | 639 | 639 | 634 | 638 | 22,000 |
1993/06/25 | 639 | 639 | 639 | 639 | 20,000 |
1993/06/24 | 609 | 609 | 605 | 609 | 22,000 |
1993/06/23 | 637 | 637 | 614 | 614 | 6,000 |
1993/06/22 | 605 | 622 | 600 | 622 | 41,000 |
1993/06/21 | 631 | 631 | 600 | 606 | 38,000 |
1993/06/18 | 620 | 620 | 620 | 620 | 3,000 |
1993/06/17 | 626 | 626 | 609 | 620 | 13,000 |
1993/06/16 | 650 | 655 | 606 | 616 | 22,000 |
1993/06/15 | 686 | 690 | 650 | 650 | 22,000 |
1993/06/14 | 700 | 700 | 685 | 686 | 16,000 |
1993/06/11 | 700 | 705 | 700 | 705 | 21,000 |
1993/06/10 | 699 | 699 | 675 | 675 | 13,000 |
1993/06/08 | 705 | 710 | 700 | 700 | 38,000 |
1993/06/07 | 705 | 710 | 705 | 705 | 28,000 |
1993/06/04 | 699 | 720 | 695 | 715 | 95,000 |
1993/06/03 | 685 | 691 | 675 | 691 | 77,000 |
1993/06/02 | 671 | 685 | 671 | 685 | 41,000 |
1993/06/01 | 680 | 680 | 670 | 671 | 32,000 |
1993/05/31 | 680 | 700 | 678 | 690 | 144,000 |
1993/05/28 | 670 | 681 | 670 | 673 | 102,000 |
1993/05/27 | 641 | 670 | 641 | 670 | 137,000 |
1993/05/26 | 630 | 635 | 625 | 630 | 58,000 |
1993/05/25 | 620 | 630 | 615 | 630 | 35,000 |
1993/05/24 | 595 | 615 | 595 | 610 | 46,000 |
1993/05/21 | 585 | 595 | 582 | 595 | 35,000 |
1993/05/20 | 561 | 590 | 561 | 585 | 15,000 |
1993/05/19 | 570 | 570 | 560 | 560 | 15,000 |
1993/05/18 | 595 | 595 | 580 | 580 | 25,000 |
1993/05/17 | 600 | 600 | 590 | 590 | 18,000 |
1993/05/14 | 609 | 610 | 600 | 600 | 26,000 |
1993/05/13 | 605 | 615 | 605 | 609 | 29,000 |
1993/05/12 | 629 | 644 | 618 | 623 | 56,000 |
1993/05/11 | 610 | 637 | 600 | 628 | 106,000 |
1993/05/10 | 561 | 590 | 561 | 590 | 55,000 |
1993/05/07 | 555 | 560 | 555 | 560 | 19,000 |
1993/05/06 | 555 | 560 | 545 | 558 | 18,000 |
1993/04/30 | 543 | 555 | 543 | 550 | 31,000 |
1993/04/28 | 549 | 549 | 539 | 545 | 9,000 |
1993/04/27 | 511 | 526 | 510 | 526 | 5,000 |
1993/04/26 | 526 | 528 | 510 | 510 | 8,000 |
1993/04/23 | 536 | 536 | 526 | 526 | 6,000 |
1993/04/22 | 532 | 532 | 526 | 526 | 11,000 |
1993/04/21 | 540 | 550 | 532 | 538 | 22,000 |
1993/04/20 | 536 | 549 | 535 | 535 | 12,000 |
1993/04/19 | 542 | 542 | 533 | 533 | 24,000 |
1993/04/16 | 550 | 565 | 532 | 532 | 31,000 |
1993/04/15 | 527 | 540 | 526 | 540 | 37,000 |
1993/04/14 | 530 | 535 | 520 | 521 | 30,000 |
1993/04/13 | 519 | 530 | 515 | 530 | 35,000 |
1993/04/12 | 509 | 520 | 509 | 520 | 8,000 |
1993/04/08 | 541 | 541 | 529 | 529 | 10,000 |
1993/04/07 | 535 | 540 | 535 | 540 | 29,000 |
1993/04/06 | 540 | 540 | 535 | 535 | 37,000 |
1993/04/05 | 545 | 545 | 530 | 532 | 39,000 |
1993/04/02 | 525 | 539 | 520 | 530 | 95,000 |
1993/04/01 | 495 | 515 | 495 | 515 | 33,000 |
1993/03/31 | 500 | 515 | 500 | 500 | 37,000 |
1993/03/30 | 500 | 515 | 500 | 500 | 70,000 |
1993/03/29 | 481 | 500 | 481 | 500 | 75,000 |
1993/03/26 | 460 | 480 | 455 | 480 | 31,000 |
1993/03/25 | 440 | 450 | 440 | 450 | 18,000 |
1993/03/24 | 435 | 436 | 435 | 436 | 27,000 |
1993/03/23 | 430 | 436 | 430 | 435 | 41,000 |
1993/03/22 | 447 | 448 | 430 | 432 | 17,000 |
1993/03/19 | 450 | 450 | 440 | 440 | 13,000 |
1993/03/18 | 456 | 460 | 456 | 456 | 15,000 |
1993/03/17 | 467 | 467 | 456 | 456 | 11,000 |
1993/03/16 | 475 | 480 | 465 | 465 | 42,000 |
1993/03/15 | 461 | 461 | 461 | 461 | 17,000 |
1993/03/11 | 430 | 430 | 421 | 421 | 8,000 |
1993/03/10 | 435 | 435 | 429 | 430 | 4,000 |
1993/03/09 | 426 | 426 | 420 | 420 | 15,000 |
1993/03/05 | 392 | 401 | 392 | 396 | 13,000 |
1993/03/04 | 400 | 400 | 400 | 400 | 9,000 |
1993/03/03 | 405 | 405 | 400 | 400 | 7,000 |
1993/03/02 | 420 | 420 | 420 | 420 | 4,000 |
1993/03/01 | 410 | 410 | 410 | 410 | 1,000 |
1993/02/26 | 405 | 407 | 400 | 407 | 9,000 |
1993/02/25 | 414 | 414 | 408 | 408 | 13,000 |
1993/02/24 | 414 | 414 | 409 | 409 | 13,000 |
1993/02/23 | 409 | 409 | 409 | 409 | 4,000 |
1993/02/22 | 418 | 418 | 416 | 416 | 4,000 |
1993/02/19 | 416 | 418 | 416 | 418 | 5,000 |
1993/02/18 | 416 | 416 | 416 | 416 | 2,000 |
1993/02/17 | 410 | 415 | 410 | 415 | 6,000 |
1993/02/16 | 423 | 423 | 415 | 415 | 20,000 |
1993/02/10 | 458 | 458 | 458 | 458 | 2,000 |
1993/02/04 | 453 | 453 | 453 | 453 | 7,000 |
1993/02/01 | 426 | 429 | 426 | 429 | 2,000 |
1993/01/29 | 421 | 421 | 421 | 421 | 2,000 |
1993/01/28 | 401 | 405 | 401 | 405 | 2,000 |
1993/01/27 | 400 | 400 | 400 | 400 | 4,000 |
1993/01/26 | 410 | 410 | 400 | 400 | 2,000 |
1993/01/25 | 421 | 421 | 410 | 410 | 10,000 |
1993/01/22 | 434 | 434 | 421 | 421 | 21,000 |
1993/01/19 | 435 | 440 | 435 | 440 | 4,000 |
1993/01/14 | 435 | 435 | 435 | 435 | 4,000 |
1993/01/13 | 440 | 440 | 440 | 440 | 3,000 |
1993/01/12 | 425 | 435 | 425 | 435 | 6,000 |
1993/01/11 | 440 | 440 | 440 | 440 | 2,000 |
1993/01/07 | 434 | 441 | 434 | 441 | 3,000 |
1993/01/06 | 444 | 444 | 444 | 444 | 2,000 |
1993/01/05 | 449 | 449 | 449 | 449 | 1,000 |