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 |
---|---|---|---|---|---|
1994/12/30 | 527 | 527 | 527 | 527 | 1,000 |
1994/12/29 | 526 | 526 | 508 | 515 | 17,000 |
1994/12/28 | 526 | 526 | 526 | 526 | 5,000 |
1994/12/27 | 529 | 529 | 511 | 528 | 3,000 |
1994/12/26 | 530 | 530 | 529 | 529 | 15,000 |
1994/12/22 | 501 | 510 | 501 | 501 | 12,000 |
1994/12/21 | 501 | 501 | 501 | 501 | 4,000 |
1994/12/20 | 501 | 501 | 501 | 501 | 9,000 |
1994/12/19 | 500 | 501 | 500 | 500 | 35,000 |
1994/12/16 | 496 | 496 | 496 | 496 | 9,000 |
1994/12/15 | 496 | 500 | 496 | 496 | 4,000 |
1994/12/14 | 494 | 494 | 493 | 494 | 6,000 |
1994/12/13 | 490 | 490 | 480 | 490 | 13,000 |
1994/12/12 | 489 | 490 | 489 | 490 | 2,000 |
1994/12/09 | 498 | 499 | 496 | 499 | 13,000 |
1994/12/08 | 490 | 499 | 490 | 499 | 15,000 |
1994/12/07 | 499 | 500 | 495 | 495 | 8,000 |
1994/12/06 | 510 | 510 | 505 | 505 | 4,000 |
1994/12/05 | 510 | 520 | 500 | 500 | 12,000 |
1994/12/02 | 518 | 520 | 518 | 520 | 12,000 |
1994/12/01 | 516 | 516 | 515 | 515 | 7,000 |
1994/11/30 | 510 | 515 | 510 | 510 | 26,000 |
1994/11/29 | 499 | 505 | 499 | 505 | 13,000 |
1994/11/28 | 510 | 510 | 500 | 500 | 6,000 |
1994/11/25 | 520 | 520 | 510 | 515 | 11,000 |
1994/11/24 | 516 | 516 | 510 | 510 | 6,000 |
1994/11/22 | 530 | 530 | 520 | 526 | 17,000 |
1994/11/18 | 530 | 533 | 530 | 532 | 8,000 |
1994/11/17 | 503 | 503 | 503 | 503 | 2,000 |
1994/11/16 | 530 | 530 | 498 | 498 | 4,000 |
1994/11/14 | 502 | 502 | 502 | 502 | 5,000 |
1994/11/11 | 497 | 502 | 497 | 502 | 2,000 |
1994/11/10 | 497 | 497 | 495 | 497 | 12,000 |
1994/11/09 | 497 | 500 | 497 | 497 | 12,000 |
1994/11/08 | 495 | 495 | 495 | 495 | 11,000 |
1994/11/07 | 510 | 510 | 490 | 490 | 7,000 |
1994/11/04 | 525 | 525 | 516 | 516 | 7,000 |
1994/11/02 | 551 | 551 | 520 | 520 | 7,000 |
1994/11/01 | 545 | 551 | 545 | 550 | 24,000 |
1994/10/27 | 549 | 549 | 549 | 549 | 1,000 |
1994/10/25 | 565 | 565 | 550 | 550 | 16,000 |
1994/10/24 | 550 | 550 | 550 | 550 | 8,000 |
1994/10/21 | 550 | 550 | 549 | 550 | 14,000 |
1994/10/20 | 550 | 550 | 550 | 550 | 1,000 |
1994/10/19 | 550 | 550 | 545 | 550 | 23,000 |
1994/10/18 | 539 | 541 | 539 | 540 | 6,000 |
1994/10/17 | 540 | 540 | 538 | 538 | 19,000 |
1994/10/14 | 540 | 540 | 538 | 538 | 6,000 |
1994/10/13 | 533 | 538 | 528 | 528 | 3,000 |
1994/10/12 | 528 | 535 | 528 | 528 | 9,000 |
1994/10/11 | 526 | 526 | 526 | 526 | 6,000 |
1994/10/07 | 521 | 522 | 521 | 522 | 5,000 |
1994/10/06 | 517 | 517 | 517 | 517 | 9,000 |
1994/10/05 | 530 | 534 | 530 | 534 | 15,000 |
1994/10/04 | 540 | 540 | 536 | 536 | 9,000 |
1994/10/03 | 540 | 540 | 535 | 535 | 14,000 |
1994/09/30 | 540 | 540 | 535 | 535 | 14,000 |
1994/09/29 | 535 | 550 | 535 | 540 | 7,000 |
1994/09/28 | 535 | 535 | 535 | 535 | 5,000 |
1994/09/27 | 539 | 539 | 535 | 535 | 2,000 |
1994/09/26 | 545 | 545 | 542 | 542 | 7,000 |
1994/09/22 | 570 | 570 | 560 | 560 | 14,000 |
1994/09/21 | 545 | 546 | 545 | 546 | 7,000 |
1994/09/20 | 575 | 575 | 570 | 575 | 25,000 |
1994/09/19 | 580 | 580 | 570 | 580 | 51,000 |
1994/09/16 | 580 | 585 | 575 | 580 | 31,000 |
1994/09/14 | 580 | 580 | 575 | 580 | 39,000 |
1994/09/13 | 564 | 580 | 560 | 580 | 45,000 |
1994/09/12 | 545 | 555 | 545 | 555 | 4,000 |
1994/09/09 | 535 | 535 | 535 | 535 | 31,000 |
1994/09/07 | 540 | 579 | 540 | 579 | 74,000 |
1994/09/06 | 570 | 570 | 550 | 550 | 12,000 |
1994/09/05 | 580 | 580 | 570 | 579 | 32,000 |
1994/09/02 | 580 | 581 | 575 | 580 | 50,000 |
1994/09/01 | 581 | 581 | 575 | 580 | 15,000 |
1994/08/31 | 584 | 584 | 574 | 574 | 4,000 |
1994/08/30 | 585 | 585 | 580 | 580 | 12,000 |
1994/08/29 | 580 | 585 | 580 | 585 | 23,000 |
1994/08/26 | 585 | 590 | 580 | 585 | 27,000 |
1994/08/25 | 590 | 590 | 585 | 589 | 18,000 |
1994/08/24 | 581 | 590 | 580 | 590 | 54,000 |
1994/08/23 | 580 | 581 | 580 | 581 | 25,000 |
1994/08/22 | 580 | 580 | 575 | 580 | 40,000 |
1994/08/19 | 584 | 584 | 580 | 580 | 44,000 |
1994/08/18 | 580 | 585 | 580 | 585 | 81,000 |
1994/08/17 | 565 | 585 | 565 | 585 | 68,000 |
1994/08/16 | 565 | 565 | 565 | 565 | 3,000 |
1994/08/15 | 550 | 560 | 550 | 560 | 22,000 |
1994/08/12 | 547 | 555 | 547 | 550 | 6,000 |
1994/08/11 | 532 | 532 | 527 | 527 | 17,000 |
1994/08/10 | 543 | 543 | 543 | 543 | 1,000 |
1994/08/09 | 534 | 553 | 533 | 553 | 8,000 |
1994/08/08 | 555 | 555 | 531 | 531 | 4,000 |
1994/08/05 | 555 | 555 | 554 | 555 | 3,000 |
1994/08/04 | 535 | 552 | 535 | 552 | 2,000 |
1994/08/03 | 542 | 542 | 542 | 542 | 1,000 |
1994/08/02 | 548 | 548 | 530 | 532 | 7,000 |
1994/08/01 | 549 | 549 | 540 | 549 | 8,000 |
1994/07/29 | 540 | 540 | 540 | 540 | 1,000 |
1994/07/28 | 540 | 540 | 530 | 530 | 4,000 |
1994/07/27 | 541 | 550 | 540 | 540 | 16,000 |
1994/07/26 | 550 | 550 | 541 | 541 | 3,000 |
1994/07/25 | 555 | 555 | 554 | 554 | 5,000 |
1994/07/22 | 556 | 556 | 555 | 555 | 4,000 |
1994/07/21 | 550 | 555 | 542 | 555 | 11,000 |
1994/07/20 | 552 | 552 | 551 | 551 | 2,000 |
1994/07/19 | 562 | 562 | 551 | 551 | 7,000 |
1994/07/18 | 563 | 563 | 563 | 563 | 12,000 |
1994/07/15 | 575 | 575 | 541 | 541 | 11,000 |
1994/07/14 | 541 | 575 | 541 | 575 | 17,000 |
1994/07/13 | 546 | 546 | 540 | 540 | 4,000 |
1994/07/12 | 559 | 560 | 547 | 550 | 5,000 |
1994/07/11 | 566 | 575 | 560 | 560 | 24,000 |
1994/07/08 | 550 | 550 | 546 | 546 | 9,000 |
1994/07/07 | 550 | 550 | 550 | 550 | 4,000 |
1994/07/06 | 550 | 559 | 548 | 551 | 6,000 |
1994/07/05 | 545 | 545 | 545 | 545 | 4,000 |
1994/07/04 | 550 | 551 | 550 | 551 | 3,000 |
1994/07/01 | 574 | 574 | 570 | 570 | 6,000 |
1994/06/30 | 540 | 565 | 531 | 565 | 11,000 |
1994/06/29 | 540 | 540 | 540 | 540 | 1,000 |
1994/06/28 | 540 | 559 | 540 | 559 | 11,000 |
1994/06/27 | 545 | 545 | 530 | 530 | 24,000 |
1994/06/24 | 590 | 590 | 555 | 555 | 11,000 |
1994/06/23 | 570 | 580 | 570 | 580 | 10,000 |
1994/06/22 | 550 | 560 | 550 | 560 | 29,000 |
1994/06/21 | 561 | 575 | 561 | 570 | 20,000 |
1994/06/20 | 589 | 589 | 561 | 580 | 21,000 |
1994/06/17 | 580 | 590 | 575 | 590 | 36,000 |
1994/06/16 | 594 | 594 | 580 | 590 | 23,000 |
1994/06/15 | 590 | 597 | 580 | 590 | 31,000 |
1994/06/14 | 586 | 586 | 575 | 586 | 32,000 |
1994/06/13 | 581 | 586 | 580 | 585 | 34,000 |
1994/06/10 | 588 | 593 | 576 | 580 | 72,000 |
1994/06/09 | 582 | 582 | 575 | 576 | 83,000 |
1994/06/08 | 564 | 585 | 564 | 572 | 355,000 |
1994/06/07 | 544 | 564 | 543 | 562 | 205,000 |
1994/06/06 | 533 | 550 | 531 | 550 | 88,000 |
1994/06/03 | 530 | 533 | 522 | 533 | 47,000 |
1994/06/02 | 529 | 529 | 520 | 520 | 19,000 |
1994/06/01 | 524 | 529 | 521 | 529 | 32,000 |
1994/05/31 | 527 | 527 | 520 | 526 | 25,000 |
1994/05/30 | 525 | 525 | 511 | 515 | 17,000 |
1994/05/27 | 511 | 528 | 511 | 528 | 26,000 |
1994/05/26 | 510 | 510 | 510 | 510 | 1,000 |
1994/05/25 | 528 | 528 | 510 | 510 | 10,000 |
1994/05/24 | 515 | 528 | 510 | 520 | 28,000 |
1994/05/23 | 526 | 526 | 525 | 525 | 2,000 |
1994/05/20 | 505 | 525 | 505 | 520 | 29,000 |
1994/05/19 | 510 | 510 | 505 | 505 | 12,000 |
1994/05/18 | 510 | 510 | 505 | 508 | 9,000 |
1994/05/17 | 505 | 510 | 503 | 510 | 16,000 |
1994/05/16 | 506 | 506 | 503 | 503 | 11,000 |
1994/05/13 | 515 | 515 | 502 | 502 | 3,000 |
1994/05/12 | 520 | 521 | 520 | 520 | 30,000 |
1994/05/11 | 519 | 520 | 510 | 520 | 24,000 |
1994/05/10 | 502 | 511 | 499 | 511 | 58,000 |
1994/05/09 | 510 | 510 | 495 | 497 | 7,000 |
1994/05/06 | 516 | 518 | 516 | 516 | 15,000 |
1994/05/02 | 546 | 546 | 525 | 526 | 19,000 |
1994/04/28 | 555 | 555 | 548 | 548 | 60,000 |
1994/04/27 | 549 | 550 | 545 | 550 | 95,000 |
1994/04/26 | 550 | 550 | 532 | 548 | 118,000 |
1994/04/25 | 545 | 548 | 538 | 548 | 53,000 |
1994/04/22 | 537 | 544 | 537 | 538 | 57,000 |
1994/04/21 | 540 | 540 | 534 | 536 | 36,000 |
1994/04/20 | 534 | 542 | 534 | 534 | 55,000 |
1994/04/19 | 510 | 530 | 510 | 529 | 39,000 |
1994/04/18 | 506 | 520 | 506 | 520 | 13,000 |
1994/04/15 | 509 | 513 | 506 | 513 | 30,000 |
1994/04/14 | 500 | 510 | 500 | 509 | 12,000 |
1994/04/13 | 495 | 518 | 495 | 518 | 42,000 |
1994/04/12 | 486 | 487 | 482 | 483 | 5,000 |
1994/04/11 | 481 | 481 | 481 | 481 | 3,000 |
1994/04/08 | 491 | 494 | 475 | 475 | 49,000 |
1994/04/07 | 478 | 499 | 478 | 478 | 62,000 |
1994/04/06 | 464 | 470 | 464 | 469 | 40,000 |
1994/04/05 | 451 | 460 | 451 | 451 | 4,000 |
1994/04/04 | 465 | 465 | 460 | 461 | 39,000 |
1994/04/01 | 450 | 455 | 450 | 455 | 14,000 |
1994/03/31 | 450 | 450 | 432 | 432 | 6,000 |
1994/03/30 | 445 | 450 | 445 | 450 | 14,000 |
1994/03/29 | 450 | 450 | 440 | 440 | 7,000 |
1994/03/28 | 430 | 455 | 430 | 450 | 13,000 |
1994/03/25 | 450 | 450 | 430 | 430 | 27,000 |
1994/03/24 | 450 | 451 | 440 | 440 | 18,000 |
1994/03/23 | 450 | 455 | 450 | 451 | 14,000 |
1994/03/22 | 460 | 460 | 450 | 450 | 25,000 |
1994/03/18 | 449 | 460 | 449 | 459 | 30,000 |
1994/03/17 | 445 | 450 | 443 | 450 | 54,000 |
1994/03/16 | 442 | 444 | 436 | 443 | 49,000 |
1994/03/15 | 445 | 445 | 432 | 432 | 22,000 |
1994/03/14 | 438 | 438 | 430 | 430 | 10,000 |
1994/03/11 | 445 | 445 | 440 | 443 | 26,000 |
1994/03/10 | 425 | 430 | 425 | 430 | 3,000 |
1994/03/09 | 424 | 424 | 423 | 423 | 3,000 |
1994/03/08 | 421 | 440 | 421 | 434 | 10,000 |
1994/03/07 | 433 | 433 | 422 | 422 | 5,000 |
1994/03/04 | 445 | 445 | 440 | 440 | 5,000 |
1994/03/03 | 440 | 440 | 435 | 440 | 8,000 |
1994/03/02 | 445 | 445 | 440 | 440 | 5,000 |
1994/03/01 | 430 | 433 | 430 | 433 | 6,000 |
1994/02/28 | 428 | 430 | 428 | 430 | 32,000 |
1994/02/25 | 428 | 428 | 428 | 428 | 17,000 |
1994/02/24 | 413 | 428 | 413 | 428 | 15,000 |
1994/02/23 | 415 | 416 | 413 | 413 | 12,000 |
1994/02/22 | 415 | 415 | 415 | 415 | 4,000 |
1994/02/21 | 410 | 410 | 410 | 410 | 1,000 |
1994/02/18 | 408 | 409 | 405 | 405 | 6,000 |
1994/02/17 | 416 | 421 | 416 | 421 | 6,000 |
1994/02/16 | 415 | 415 | 415 | 415 | 1,000 |
1994/02/15 | 420 | 420 | 410 | 410 | 7,000 |
1994/02/14 | 449 | 449 | 430 | 430 | 5,000 |
1994/02/10 | 450 | 450 | 450 | 450 | 11,000 |
1994/02/09 | 461 | 465 | 450 | 450 | 14,000 |
1994/02/08 | 459 | 469 | 459 | 460 | 11,000 |
1994/02/07 | 450 | 459 | 447 | 459 | 10,000 |
1994/02/04 | 455 | 455 | 449 | 449 | 13,000 |
1994/02/03 | 455 | 455 | 449 | 449 | 25,000 |
1994/02/02 | 459 | 460 | 450 | 450 | 24,000 |
1994/02/01 | 443 | 463 | 440 | 460 | 40,000 |
1994/01/31 | 415 | 430 | 415 | 430 | 141,000 |
1994/01/28 | 403 | 406 | 403 | 405 | 6,000 |
1994/01/27 | 410 | 415 | 410 | 415 | 6,000 |
1994/01/26 | 425 | 425 | 425 | 425 | 2,000 |
1994/01/25 | 390 | 420 | 390 | 420 | 19,000 |
1994/01/24 | 387 | 387 | 387 | 387 | 9,000 |
1994/01/21 | 433 | 433 | 421 | 421 | 8,000 |
1994/01/20 | 436 | 445 | 430 | 430 | 39,000 |
1994/01/19 | 422 | 422 | 422 | 422 | 2,000 |
1994/01/18 | 430 | 430 | 430 | 430 | 3,000 |
1994/01/17 | 440 | 440 | 421 | 421 | 15,000 |
1994/01/14 | 440 | 440 | 435 | 440 | 8,000 |
1994/01/13 | 419 | 441 | 419 | 440 | 24,000 |
1994/01/12 | 421 | 426 | 418 | 418 | 19,000 |
1994/01/11 | 411 | 421 | 411 | 421 | 4,000 |
1994/01/10 | 400 | 400 | 400 | 400 | 56,000 |
1994/01/07 | 395 | 395 | 395 | 395 | 3,000 |
1994/01/06 | 400 | 400 | 395 | 395 | 10,000 |
1994/01/05 | 380 | 380 | 371 | 380 | 7,000 |