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 |
---|---|---|---|---|---|
1995/12/29 | 510 | 515 | 507 | 515 | 6,000 |
1995/12/28 | 509 | 515 | 506 | 510 | 29,000 |
1995/12/27 | 503 | 520 | 500 | 520 | 48,000 |
1995/12/26 | 505 | 510 | 502 | 502 | 18,000 |
1995/12/25 | 521 | 521 | 502 | 502 | 23,000 |
1995/12/22 | 520 | 530 | 515 | 520 | 69,000 |
1995/12/21 | 513 | 520 | 508 | 515 | 125,000 |
1995/12/20 | 475 | 540 | 475 | 520 | 299,000 |
1995/12/19 | 477 | 477 | 475 | 475 | 12,000 |
1995/12/18 | 462 | 480 | 462 | 478 | 17,000 |
1995/12/15 | 476 | 477 | 462 | 462 | 34,000 |
1995/12/14 | 480 | 480 | 466 | 466 | 25,000 |
1995/12/13 | 475 | 480 | 475 | 480 | 40,000 |
1995/12/12 | 460 | 470 | 460 | 465 | 15,000 |
1995/12/11 | 455 | 457 | 455 | 456 | 29,000 |
1995/12/08 | 460 | 460 | 456 | 457 | 41,000 |
1995/12/07 | 459 | 465 | 456 | 456 | 16,000 |
1995/12/06 | 458 | 460 | 455 | 458 | 28,000 |
1995/12/05 | 477 | 477 | 469 | 470 | 20,000 |
1995/12/04 | 479 | 480 | 470 | 476 | 38,000 |
1995/12/01 | 464 | 474 | 461 | 474 | 82,000 |
1995/11/30 | 473 | 475 | 454 | 454 | 37,000 |
1995/11/29 | 460 | 479 | 455 | 469 | 123,000 |
1995/11/28 | 436 | 455 | 435 | 455 | 74,000 |
1995/11/27 | 434 | 440 | 434 | 439 | 75,000 |
1995/11/24 | 430 | 435 | 425 | 434 | 51,000 |
1995/11/22 | 420 | 425 | 420 | 420 | 15,000 |
1995/11/21 | 415 | 429 | 412 | 415 | 87,000 |
1995/11/20 | 415 | 417 | 415 | 415 | 33,000 |
1995/11/17 | 415 | 420 | 415 | 415 | 18,000 |
1995/11/16 | 407 | 415 | 407 | 415 | 38,000 |
1995/11/15 | 415 | 415 | 407 | 407 | 17,000 |
1995/11/14 | 413 | 414 | 411 | 414 | 6,000 |
1995/11/13 | 415 | 415 | 413 | 413 | 9,000 |
1995/11/10 | 410 | 415 | 410 | 413 | 26,000 |
1995/11/09 | 415 | 415 | 407 | 415 | 8,000 |
1995/11/08 | 415 | 415 | 415 | 415 | 5,000 |
1995/11/07 | 410 | 415 | 405 | 405 | 14,000 |
1995/11/06 | 421 | 421 | 406 | 406 | 10,000 |
1995/11/02 | 419 | 425 | 419 | 420 | 42,000 |
1995/11/01 | 412 | 412 | 412 | 412 | 1,000 |
1995/10/31 | 404 | 404 | 402 | 402 | 8,000 |
1995/10/30 | 408 | 408 | 404 | 404 | 13,000 |
1995/10/27 | 403 | 406 | 403 | 406 | 8,000 |
1995/10/26 | 417 | 427 | 417 | 427 | 34,000 |
1995/10/25 | 424 | 424 | 418 | 419 | 17,000 |
1995/10/24 | 421 | 429 | 419 | 419 | 36,000 |
1995/10/23 | 425 | 426 | 425 | 426 | 3,000 |
1995/10/20 | 430 | 430 | 418 | 425 | 32,000 |
1995/10/19 | 432 | 437 | 420 | 420 | 22,000 |
1995/10/18 | 440 | 440 | 430 | 430 | 15,000 |
1995/10/17 | 439 | 440 | 435 | 440 | 29,000 |
1995/10/16 | 430 | 435 | 430 | 435 | 21,000 |
1995/10/13 | 437 | 437 | 420 | 431 | 20,000 |
1995/10/12 | 419 | 436 | 419 | 436 | 9,000 |
1995/10/11 | 430 | 430 | 418 | 418 | 25,000 |
1995/10/09 | 430 | 431 | 430 | 431 | 6,000 |
1995/10/06 | 420 | 435 | 420 | 435 | 22,000 |
1995/10/05 | 420 | 420 | 420 | 420 | 2,000 |
1995/10/04 | 430 | 433 | 418 | 430 | 11,000 |
1995/10/03 | 423 | 423 | 418 | 423 | 13,000 |
1995/10/02 | 434 | 434 | 423 | 423 | 11,000 |
1995/09/29 | 431 | 432 | 429 | 432 | 10,000 |
1995/09/28 | 418 | 434 | 402 | 433 | 71,000 |
1995/09/27 | 433 | 433 | 418 | 418 | 9,000 |
1995/09/26 | 418 | 430 | 417 | 430 | 7,000 |
1995/09/25 | 437 | 437 | 415 | 415 | 36,000 |
1995/09/22 | 428 | 437 | 428 | 437 | 16,000 |
1995/09/21 | 428 | 443 | 425 | 443 | 27,000 |
1995/09/20 | 426 | 431 | 425 | 431 | 28,000 |
1995/09/19 | 416 | 417 | 416 | 417 | 13,000 |
1995/09/18 | 450 | 450 | 436 | 436 | 4,000 |
1995/09/14 | 449 | 455 | 444 | 450 | 38,000 |
1995/09/13 | 440 | 460 | 439 | 457 | 75,000 |
1995/09/12 | 429 | 430 | 425 | 430 | 75,000 |
1995/09/11 | 410 | 413 | 410 | 410 | 87,000 |
1995/09/08 | 403 | 420 | 402 | 410 | 16,000 |
1995/09/07 | 405 | 408 | 401 | 401 | 5,000 |
1995/09/06 | 410 | 410 | 405 | 410 | 3,000 |
1995/09/05 | 416 | 425 | 410 | 410 | 3,000 |
1995/09/04 | 435 | 435 | 426 | 426 | 3,000 |
1995/09/01 | 437 | 438 | 430 | 435 | 9,000 |
1995/08/31 | 435 | 437 | 427 | 432 | 25,000 |
1995/08/30 | 440 | 440 | 432 | 440 | 22,000 |
1995/08/29 | 410 | 450 | 410 | 445 | 131,000 |
1995/08/28 | 400 | 405 | 400 | 405 | 32,000 |
1995/08/25 | 390 | 390 | 380 | 390 | 40,000 |
1995/08/24 | 391 | 396 | 381 | 385 | 22,000 |
1995/08/23 | 400 | 400 | 391 | 391 | 10,000 |
1995/08/22 | 403 | 409 | 402 | 405 | 9,000 |
1995/08/21 | 395 | 400 | 392 | 400 | 24,000 |
1995/08/18 | 407 | 407 | 385 | 385 | 15,000 |
1995/08/17 | 410 | 410 | 405 | 405 | 7,000 |
1995/08/16 | 400 | 410 | 399 | 405 | 36,000 |
1995/08/15 | 380 | 385 | 378 | 385 | 26,000 |
1995/08/14 | 377 | 377 | 376 | 376 | 4,000 |
1995/08/11 | 382 | 382 | 382 | 382 | 24,000 |
1995/08/09 | 387 | 387 | 387 | 387 | 1,000 |
1995/08/08 | 394 | 394 | 394 | 394 | 2,000 |
1995/08/07 | 395 | 395 | 395 | 395 | 32,000 |
1995/08/04 | 390 | 390 | 385 | 385 | 2,000 |
1995/08/03 | 367 | 390 | 367 | 390 | 36,000 |
1995/08/02 | 367 | 367 | 367 | 367 | 2,000 |
1995/08/01 | 369 | 370 | 355 | 355 | 6,000 |
1995/07/31 | 354 | 370 | 353 | 370 | 13,000 |
1995/07/28 | 369 | 369 | 358 | 358 | 4,000 |
1995/07/27 | 361 | 370 | 361 | 370 | 11,000 |
1995/07/26 | 369 | 370 | 369 | 370 | 2,000 |
1995/07/25 | 389 | 389 | 380 | 380 | 11,000 |
1995/07/24 | 376 | 380 | 376 | 380 | 14,000 |
1995/07/21 | 350 | 360 | 350 | 360 | 3,000 |
1995/07/20 | 349 | 350 | 349 | 350 | 2,000 |
1995/07/19 | 368 | 368 | 358 | 360 | 5,000 |
1995/07/18 | 384 | 385 | 370 | 370 | 14,000 |
1995/07/17 | 391 | 395 | 386 | 386 | 46,000 |
1995/07/14 | 361 | 380 | 361 | 380 | 78,000 |
1995/07/13 | 360 | 360 | 356 | 360 | 28,000 |
1995/07/12 | 360 | 365 | 355 | 355 | 25,000 |
1995/07/11 | 367 | 367 | 360 | 360 | 25,000 |
1995/07/10 | 361 | 378 | 361 | 367 | 45,000 |
1995/07/07 | 361 | 361 | 361 | 361 | 26,000 |
1995/07/06 | 335 | 336 | 335 | 336 | 3,000 |
1995/07/05 | 340 | 340 | 335 | 335 | 5,000 |
1995/07/04 | 320 | 320 | 320 | 320 | 10,000 |
1995/07/03 | 321 | 321 | 320 | 320 | 2,000 |
1995/06/30 | 321 | 321 | 321 | 321 | 1,000 |
1995/06/29 | 316 | 320 | 316 | 320 | 3,000 |
1995/06/28 | 311 | 311 | 311 | 311 | 3,000 |
1995/06/27 | 330 | 330 | 330 | 330 | 1,000 |
1995/06/26 | 340 | 349 | 340 | 340 | 17,000 |
1995/06/23 | 340 | 340 | 340 | 340 | 12,000 |
1995/06/22 | 305 | 305 | 305 | 305 | 2,000 |
1995/06/21 | 303 | 308 | 302 | 308 | 7,000 |
1995/06/20 | 312 | 312 | 300 | 301 | 7,000 |
1995/06/19 | 316 | 316 | 306 | 306 | 14,000 |
1995/06/16 | 310 | 313 | 310 | 310 | 111,000 |
1995/06/15 | 315 | 315 | 310 | 310 | 43,000 |
1995/06/14 | 315 | 315 | 315 | 315 | 1,000 |
1995/06/13 | 315 | 315 | 315 | 315 | 3,000 |
1995/06/12 | 321 | 321 | 320 | 320 | 9,000 |
1995/06/09 | 315 | 320 | 315 | 320 | 31,000 |
1995/06/08 | 325 | 325 | 325 | 325 | 2,000 |
1995/06/07 | 315 | 325 | 315 | 320 | 3,000 |
1995/06/06 | 330 | 330 | 320 | 320 | 12,000 |
1995/06/05 | 345 | 345 | 335 | 335 | 4,000 |
1995/06/02 | 335 | 335 | 335 | 335 | 3,000 |
1995/06/01 | 316 | 316 | 312 | 316 | 6,000 |
1995/05/31 | 311 | 311 | 311 | 311 | 12,000 |
1995/05/29 | 312 | 312 | 311 | 312 | 4,000 |
1995/05/25 | 320 | 320 | 311 | 311 | 13,000 |
1995/05/24 | 320 | 320 | 311 | 311 | 16,000 |
1995/05/23 | 322 | 322 | 313 | 319 | 11,000 |
1995/05/22 | 330 | 330 | 322 | 327 | 11,000 |
1995/05/19 | 350 | 350 | 350 | 350 | 2,000 |
1995/05/18 | 350 | 351 | 350 | 351 | 2,000 |
1995/05/17 | 360 | 360 | 350 | 350 | 5,000 |
1995/05/16 | 362 | 362 | 360 | 360 | 7,000 |
1995/05/15 | 362 | 362 | 362 | 362 | 1,000 |
1995/05/12 | 360 | 362 | 360 | 362 | 3,000 |
1995/05/10 | 385 | 385 | 366 | 366 | 4,000 |
1995/05/09 | 391 | 391 | 391 | 391 | 1,000 |
1995/05/08 | 391 | 391 | 391 | 391 | 2,000 |
1995/05/02 | 390 | 391 | 390 | 391 | 2,000 |
1995/05/01 | 380 | 380 | 380 | 380 | 1,000 |
1995/04/28 | 397 | 397 | 391 | 391 | 4,000 |
1995/04/27 | 391 | 399 | 391 | 392 | 16,000 |
1995/04/26 | 391 | 391 | 391 | 391 | 3,000 |
1995/04/25 | 400 | 400 | 395 | 395 | 9,000 |
1995/04/24 | 398 | 398 | 395 | 395 | 9,000 |
1995/04/21 | 395 | 395 | 395 | 395 | 1,000 |
1995/04/19 | 375 | 375 | 370 | 375 | 6,000 |
1995/04/18 | 382 | 382 | 382 | 382 | 1,000 |
1995/04/17 | 370 | 383 | 370 | 383 | 5,000 |
1995/04/13 | 370 | 380 | 370 | 380 | 14,000 |
1995/04/12 | 374 | 374 | 370 | 370 | 15,000 |
1995/04/11 | 384 | 384 | 374 | 374 | 3,000 |
1995/04/10 | 374 | 374 | 374 | 374 | 7,000 |
1995/04/07 | 369 | 369 | 369 | 369 | 5,000 |
1995/04/06 | 360 | 360 | 360 | 360 | 17,000 |
1995/04/05 | 377 | 382 | 377 | 379 | 5,000 |
1995/04/04 | 379 | 379 | 376 | 376 | 5,000 |
1995/04/03 | 379 | 379 | 379 | 379 | 4,000 |
1995/03/31 | 400 | 400 | 400 | 400 | 3,000 |
1995/03/30 | 400 | 400 | 395 | 395 | 3,000 |
1995/03/29 | 391 | 391 | 391 | 391 | 1,000 |
1995/03/28 | 393 | 393 | 393 | 393 | 24,000 |
1995/03/27 | 395 | 395 | 387 | 387 | 8,000 |
1995/03/24 | 381 | 381 | 380 | 380 | 8,000 |
1995/03/23 | 381 | 381 | 381 | 381 | 3,000 |
1995/03/22 | 381 | 381 | 381 | 381 | 3,000 |
1995/03/20 | 380 | 380 | 380 | 380 | 1,000 |
1995/03/17 | 385 | 385 | 385 | 385 | 10,000 |
1995/03/16 | 407 | 407 | 407 | 407 | 3,000 |
1995/03/15 | 407 | 407 | 407 | 407 | 8,000 |
1995/03/13 | 387 | 387 | 387 | 387 | 1,000 |
1995/03/10 | 395 | 395 | 385 | 387 | 20,000 |
1995/03/09 | 401 | 401 | 395 | 395 | 30,000 |
1995/03/08 | 405 | 405 | 401 | 401 | 6,000 |
1995/03/07 | 425 | 425 | 408 | 408 | 4,000 |
1995/03/06 | 420 | 420 | 420 | 420 | 51,000 |
1995/03/03 | 418 | 418 | 418 | 418 | 4,000 |
1995/02/27 | 460 | 460 | 460 | 460 | 3,000 |
1995/02/24 | 460 | 460 | 460 | 460 | 3,000 |
1995/02/23 | 435 | 436 | 435 | 435 | 6,000 |
1995/02/22 | 435 | 435 | 435 | 435 | 13,000 |
1995/02/21 | 435 | 435 | 434 | 435 | 12,000 |
1995/02/20 | 430 | 430 | 425 | 430 | 18,000 |
1995/02/17 | 435 | 435 | 425 | 425 | 8,000 |
1995/02/15 | 455 | 465 | 455 | 465 | 3,000 |
1995/02/14 | 470 | 470 | 470 | 470 | 6,000 |
1995/02/13 | 486 | 486 | 486 | 486 | 22,000 |
1995/02/09 | 493 | 497 | 493 | 497 | 5,000 |
1995/02/08 | 493 | 493 | 493 | 493 | 3,000 |
1995/02/07 | 499 | 499 | 499 | 499 | 5,000 |
1995/02/03 | 498 | 500 | 498 | 499 | 5,000 |
1995/02/02 | 493 | 493 | 483 | 483 | 5,000 |
1995/02/01 | 499 | 499 | 493 | 493 | 6,000 |
1995/01/31 | 480 | 486 | 480 | 486 | 10,000 |
1995/01/30 | 474 | 474 | 474 | 474 | 6,000 |
1995/01/26 | 490 | 499 | 490 | 499 | 2,000 |
1995/01/25 | 500 | 500 | 485 | 485 | 12,000 |
1995/01/24 | 480 | 480 | 480 | 480 | 2,000 |
1995/01/23 | 510 | 510 | 495 | 500 | 4,000 |
1995/01/20 | 511 | 511 | 505 | 510 | 23,000 |
1995/01/19 | 502 | 510 | 502 | 510 | 28,000 |
1995/01/18 | 504 | 504 | 502 | 502 | 11,000 |
1995/01/13 | 502 | 502 | 502 | 502 | 3,000 |
1995/01/12 | 530 | 530 | 530 | 530 | 11,000 |
1995/01/11 | 530 | 530 | 530 | 530 | 2,000 |
1995/01/10 | 535 | 535 | 530 | 530 | 26,000 |
1995/01/09 | 535 | 535 | 534 | 535 | 24,000 |
1995/01/06 | 535 | 535 | 535 | 535 | 14,000 |
1995/01/05 | 530 | 530 | 530 | 530 | 18,000 |
1995/01/04 | 530 | 530 | 530 | 530 | 14,000 |