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 |
|---|---|---|---|---|---|
| 1996/12/30 | 586 | 600 | 586 | 600 | 4,000 |
| 1996/12/27 | 552 | 595 | 552 | 585 | 58,000 |
| 1996/12/26 | 567 | 567 | 551 | 551 | 36,000 |
| 1996/12/25 | 563 | 565 | 557 | 557 | 30,000 |
| 1996/12/24 | 586 | 586 | 552 | 552 | 52,000 |
| 1996/12/20 | 590 | 591 | 581 | 585 | 46,000 |
| 1996/12/19 | 623 | 623 | 591 | 600 | 108,000 |
| 1996/12/18 | 639 | 639 | 607 | 623 | 119,000 |
| 1996/12/17 | 634 | 642 | 629 | 642 | 115,000 |
| 1996/12/16 | 628 | 640 | 620 | 635 | 45,000 |
| 1996/12/13 | 600 | 620 | 600 | 620 | 43,000 |
| 1996/12/12 | 601 | 621 | 600 | 620 | 60,000 |
| 1996/12/11 | 615 | 615 | 603 | 608 | 13,000 |
| 1996/12/10 | 623 | 623 | 613 | 613 | 43,000 |
| 1996/12/09 | 597 | 603 | 597 | 603 | 11,000 |
| 1996/12/06 | 593 | 600 | 588 | 594 | 42,000 |
| 1996/12/05 | 575 | 575 | 571 | 572 | 5,000 |
| 1996/12/04 | 556 | 566 | 556 | 566 | 15,000 |
| 1996/12/03 | 551 | 562 | 551 | 555 | 27,000 |
| 1996/12/02 | 583 | 589 | 561 | 561 | 74,000 |
| 1996/11/29 | 588 | 589 | 573 | 573 | 68,000 |
| 1996/11/28 | 606 | 606 | 590 | 590 | 65,000 |
| 1996/11/27 | 620 | 620 | 606 | 606 | 51,000 |
| 1996/11/26 | 622 | 622 | 607 | 620 | 70,000 |
| 1996/11/25 | 629 | 629 | 617 | 620 | 55,000 |
| 1996/11/22 | 623 | 629 | 620 | 620 | 54,000 |
| 1996/11/21 | 622 | 629 | 622 | 622 | 33,000 |
| 1996/11/20 | 630 | 632 | 630 | 630 | 32,000 |
| 1996/11/19 | 635 | 635 | 630 | 630 | 34,000 |
| 1996/11/18 | 650 | 650 | 636 | 636 | 6,000 |
| 1996/11/15 | 637 | 637 | 631 | 631 | 30,000 |
| 1996/11/14 | 642 | 644 | 636 | 637 | 30,000 |
| 1996/11/13 | 648 | 655 | 640 | 641 | 25,000 |
| 1996/11/12 | 638 | 641 | 638 | 641 | 18,000 |
| 1996/11/11 | 638 | 638 | 638 | 638 | 2,000 |
| 1996/11/08 | 615 | 638 | 615 | 638 | 36,000 |
| 1996/11/07 | 651 | 665 | 630 | 630 | 31,000 |
| 1996/11/06 | 659 | 665 | 650 | 661 | 80,000 |
| 1996/11/05 | 630 | 659 | 630 | 650 | 59,000 |
| 1996/11/01 | 620 | 620 | 606 | 606 | 5,000 |
| 1996/10/31 | 615 | 615 | 602 | 602 | 23,000 |
| 1996/10/30 | 630 | 630 | 606 | 610 | 14,000 |
| 1996/10/29 | 630 | 630 | 620 | 630 | 19,000 |
| 1996/10/28 | 664 | 664 | 635 | 635 | 23,000 |
| 1996/10/25 | 615 | 649 | 606 | 649 | 208,000 |
| 1996/10/24 | 607 | 610 | 606 | 610 | 21,000 |
| 1996/10/23 | 610 | 615 | 604 | 609 | 32,000 |
| 1996/10/22 | 601 | 610 | 601 | 607 | 26,000 |
| 1996/10/21 | 626 | 636 | 606 | 606 | 9,000 |
| 1996/10/18 | 612 | 629 | 610 | 625 | 43,000 |
| 1996/10/17 | 612 | 613 | 610 | 612 | 24,000 |
| 1996/10/16 | 613 | 620 | 612 | 612 | 24,000 |
| 1996/10/15 | 604 | 610 | 604 | 610 | 15,000 |
| 1996/10/14 | 611 | 611 | 601 | 601 | 11,000 |
| 1996/10/11 | 631 | 631 | 612 | 625 | 19,000 |
| 1996/10/09 | 631 | 634 | 631 | 631 | 26,000 |
| 1996/10/08 | 631 | 635 | 631 | 633 | 10,000 |
| 1996/10/07 | 645 | 645 | 630 | 630 | 6,000 |
| 1996/10/04 | 650 | 650 | 642 | 645 | 8,000 |
| 1996/10/03 | 670 | 670 | 669 | 669 | 3,000 |
| 1996/10/02 | 652 | 652 | 651 | 651 | 3,000 |
| 1996/10/01 | 651 | 651 | 650 | 651 | 13,000 |
| 1996/09/30 | 670 | 670 | 650 | 670 | 6,000 |
| 1996/09/27 | 679 | 679 | 655 | 663 | 7,000 |
| 1996/09/26 | 689 | 689 | 680 | 680 | 6,000 |
| 1996/09/25 | 695 | 698 | 680 | 680 | 47,000 |
| 1996/09/24 | 686 | 694 | 674 | 690 | 34,000 |
| 1996/09/20 | 664 | 666 | 650 | 666 | 34,000 |
| 1996/09/19 | 661 | 670 | 661 | 666 | 29,000 |
| 1996/09/18 | 643 | 645 | 641 | 641 | 16,000 |
| 1996/09/17 | 641 | 650 | 641 | 643 | 17,000 |
| 1996/09/13 | 612 | 645 | 612 | 640 | 25,000 |
| 1996/09/12 | 625 | 625 | 612 | 612 | 3,000 |
| 1996/09/11 | 645 | 645 | 635 | 635 | 5,000 |
| 1996/09/10 | 642 | 650 | 630 | 650 | 15,000 |
| 1996/09/09 | 674 | 674 | 632 | 632 | 28,000 |
| 1996/09/06 | 659 | 674 | 650 | 661 | 61,000 |
| 1996/09/05 | 645 | 650 | 640 | 645 | 41,000 |
| 1996/09/04 | 639 | 640 | 626 | 626 | 22,000 |
| 1996/09/03 | 610 | 630 | 601 | 625 | 14,000 |
| 1996/09/02 | 609 | 613 | 609 | 610 | 32,000 |
| 1996/08/30 | 627 | 627 | 610 | 610 | 25,000 |
| 1996/08/29 | 639 | 639 | 625 | 630 | 11,000 |
| 1996/08/28 | 645 | 659 | 640 | 640 | 68,000 |
| 1996/08/27 | 631 | 631 | 622 | 630 | 46,000 |
| 1996/08/26 | 650 | 650 | 630 | 630 | 31,000 |
| 1996/08/23 | 673 | 675 | 650 | 660 | 76,000 |
| 1996/08/22 | 648 | 689 | 648 | 683 | 295,000 |
| 1996/08/21 | 645 | 645 | 640 | 640 | 17,000 |
| 1996/08/20 | 645 | 645 | 637 | 637 | 8,000 |
| 1996/08/19 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/08/16 | 645 | 645 | 635 | 645 | 32,000 |
| 1996/08/15 | 645 | 645 | 635 | 635 | 2,000 |
| 1996/08/14 | 620 | 630 | 620 | 630 | 3,000 |
| 1996/08/13 | 605 | 628 | 601 | 628 | 19,000 |
| 1996/08/12 | 630 | 630 | 605 | 605 | 26,000 |
| 1996/08/09 | 646 | 650 | 640 | 640 | 22,000 |
| 1996/08/08 | 640 | 660 | 640 | 660 | 22,000 |
| 1996/08/07 | 651 | 660 | 650 | 660 | 6,000 |
| 1996/08/06 | 650 | 660 | 649 | 660 | 9,000 |
| 1996/08/05 | 670 | 670 | 650 | 660 | 11,000 |
| 1996/08/02 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/08/01 | 640 | 640 | 630 | 640 | 16,000 |
| 1996/07/31 | 640 | 645 | 640 | 640 | 23,000 |
| 1996/07/30 | 646 | 646 | 645 | 645 | 45,000 |
| 1996/07/29 | 640 | 648 | 640 | 646 | 17,000 |
| 1996/07/26 | 640 | 648 | 640 | 648 | 18,000 |
| 1996/07/25 | 646 | 653 | 625 | 648 | 57,000 |
| 1996/07/24 | 655 | 655 | 643 | 643 | 43,000 |
| 1996/07/23 | 660 | 660 | 646 | 650 | 7,000 |
| 1996/07/22 | 682 | 682 | 665 | 665 | 18,000 |
| 1996/07/19 | 675 | 675 | 670 | 675 | 10,000 |
| 1996/07/18 | 669 | 669 | 660 | 665 | 6,000 |
| 1996/07/17 | 670 | 670 | 662 | 662 | 18,000 |
| 1996/07/16 | 670 | 675 | 670 | 670 | 17,000 |
| 1996/07/15 | 671 | 675 | 670 | 675 | 5,000 |
| 1996/07/12 | 684 | 684 | 680 | 681 | 12,000 |
| 1996/07/11 | 690 | 690 | 686 | 690 | 26,000 |
| 1996/07/10 | 699 | 705 | 690 | 690 | 42,000 |
| 1996/07/09 | 696 | 699 | 692 | 699 | 42,000 |
| 1996/07/08 | 700 | 701 | 691 | 699 | 24,000 |
| 1996/07/05 | 720 | 720 | 705 | 707 | 31,000 |
| 1996/07/04 | 720 | 720 | 700 | 716 | 73,000 |
| 1996/07/03 | 711 | 730 | 710 | 720 | 113,000 |
| 1996/07/02 | 720 | 720 | 711 | 711 | 68,000 |
| 1996/07/01 | 741 | 741 | 715 | 727 | 40,000 |
| 1996/06/28 | 750 | 750 | 725 | 740 | 86,000 |
| 1996/06/27 | 711 | 745 | 711 | 745 | 134,000 |
| 1996/06/26 | 720 | 720 | 710 | 711 | 39,000 |
| 1996/06/25 | 730 | 730 | 715 | 715 | 29,000 |
| 1996/06/24 | 734 | 734 | 720 | 720 | 46,000 |
| 1996/06/21 | 705 | 735 | 705 | 735 | 113,000 |
| 1996/06/20 | 700 | 701 | 690 | 700 | 34,000 |
| 1996/06/19 | 710 | 710 | 700 | 704 | 38,000 |
| 1996/06/18 | 705 | 705 | 690 | 700 | 32,000 |
| 1996/06/17 | 701 | 706 | 692 | 692 | 43,000 |
| 1996/06/14 | 700 | 700 | 682 | 700 | 31,000 |
| 1996/06/13 | 700 | 700 | 672 | 673 | 25,000 |
| 1996/06/12 | 654 | 700 | 654 | 700 | 38,000 |
| 1996/06/11 | 641 | 655 | 641 | 654 | 19,000 |
| 1996/06/10 | 646 | 650 | 641 | 650 | 16,000 |
| 1996/06/07 | 661 | 664 | 651 | 651 | 20,000 |
| 1996/06/06 | 685 | 685 | 666 | 666 | 26,000 |
| 1996/06/05 | 671 | 675 | 671 | 671 | 26,000 |
| 1996/06/04 | 651 | 675 | 651 | 671 | 31,000 |
| 1996/06/03 | 700 | 700 | 645 | 645 | 51,000 |
| 1996/05/31 | 725 | 725 | 702 | 702 | 29,000 |
| 1996/05/30 | 710 | 738 | 705 | 725 | 87,000 |
| 1996/05/29 | 700 | 710 | 697 | 710 | 47,000 |
| 1996/05/28 | 700 | 700 | 690 | 700 | 65,000 |
| 1996/05/27 | 704 | 721 | 695 | 700 | 66,000 |
| 1996/05/24 | 749 | 751 | 723 | 723 | 73,000 |
| 1996/05/23 | 760 | 779 | 752 | 760 | 158,000 |
| 1996/05/22 | 760 | 760 | 749 | 753 | 191,000 |
| 1996/05/21 | 730 | 764 | 727 | 735 | 353,000 |
| 1996/05/20 | 722 | 730 | 716 | 726 | 69,000 |
| 1996/05/17 | 730 | 734 | 711 | 715 | 131,000 |
| 1996/05/16 | 735 | 757 | 725 | 735 | 330,000 |
| 1996/05/15 | 701 | 715 | 680 | 715 | 103,000 |
| 1996/05/14 | 695 | 700 | 678 | 690 | 41,000 |
| 1996/05/13 | 719 | 720 | 695 | 705 | 102,000 |
| 1996/05/10 | 676 | 740 | 676 | 724 | 595,000 |
| 1996/05/09 | 665 | 670 | 655 | 670 | 42,000 |
| 1996/05/08 | 664 | 670 | 660 | 665 | 51,000 |
| 1996/05/07 | 647 | 669 | 647 | 665 | 30,000 |
| 1996/05/02 | 644 | 650 | 644 | 645 | 35,000 |
| 1996/05/01 | 645 | 648 | 644 | 644 | 41,000 |
| 1996/04/30 | 646 | 660 | 646 | 655 | 35,000 |
| 1996/04/26 | 626 | 639 | 626 | 639 | 15,000 |
| 1996/04/25 | 663 | 668 | 640 | 640 | 42,000 |
| 1996/04/24 | 664 | 666 | 660 | 664 | 9,000 |
| 1996/04/23 | 670 | 670 | 662 | 665 | 44,000 |
| 1996/04/22 | 670 | 675 | 665 | 670 | 76,000 |
| 1996/04/19 | 654 | 679 | 651 | 670 | 297,000 |
| 1996/04/18 | 655 | 655 | 640 | 645 | 62,000 |
| 1996/04/17 | 634 | 669 | 631 | 656 | 246,000 |
| 1996/04/16 | 649 | 649 | 635 | 635 | 57,000 |
| 1996/04/15 | 634 | 650 | 621 | 650 | 40,000 |
| 1996/04/12 | 643 | 649 | 634 | 634 | 67,000 |
| 1996/04/11 | 615 | 650 | 615 | 643 | 263,000 |
| 1996/04/10 | 605 | 615 | 600 | 615 | 60,000 |
| 1996/04/09 | 599 | 599 | 591 | 596 | 49,000 |
| 1996/04/08 | 602 | 608 | 600 | 601 | 38,000 |
| 1996/04/05 | 605 | 610 | 600 | 600 | 25,000 |
| 1996/04/04 | 587 | 600 | 587 | 595 | 14,000 |
| 1996/04/03 | 591 | 595 | 580 | 585 | 41,000 |
| 1996/04/02 | 606 | 608 | 591 | 591 | 26,000 |
| 1996/04/01 | 614 | 623 | 595 | 596 | 80,000 |
| 1996/03/29 | 589 | 614 | 576 | 610 | 140,000 |
| 1996/03/28 | 570 | 632 | 561 | 620 | 273,000 |
| 1996/03/27 | 529 | 551 | 529 | 550 | 54,000 |
| 1996/03/26 | 530 | 530 | 525 | 525 | 49,000 |
| 1996/03/25 | 530 | 530 | 525 | 528 | 32,000 |
| 1996/03/22 | 522 | 522 | 522 | 522 | 2,000 |
| 1996/03/21 | 530 | 530 | 521 | 521 | 5,000 |
| 1996/03/19 | 521 | 530 | 521 | 530 | 20,000 |
| 1996/03/18 | 530 | 530 | 520 | 520 | 4,000 |
| 1996/03/15 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/03/14 | 530 | 530 | 515 | 530 | 17,000 |
| 1996/03/13 | 520 | 520 | 515 | 515 | 2,000 |
| 1996/03/12 | 514 | 515 | 510 | 510 | 10,000 |
| 1996/03/11 | 510 | 515 | 510 | 512 | 7,000 |
| 1996/03/08 | 520 | 520 | 520 | 520 | 17,000 |
| 1996/03/07 | 506 | 530 | 505 | 520 | 38,000 |
| 1996/03/06 | 530 | 530 | 500 | 500 | 31,000 |
| 1996/03/05 | 530 | 532 | 522 | 532 | 36,000 |
| 1996/03/04 | 531 | 532 | 531 | 532 | 9,000 |
| 1996/03/01 | 550 | 550 | 531 | 531 | 3,000 |
| 1996/02/28 | 531 | 540 | 525 | 540 | 18,000 |
| 1996/02/27 | 531 | 541 | 531 | 531 | 21,000 |
| 1996/02/26 | 531 | 531 | 531 | 531 | 5,000 |
| 1996/02/23 | 541 | 541 | 541 | 541 | 4,000 |
| 1996/02/22 | 532 | 532 | 531 | 531 | 11,000 |
| 1996/02/21 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/02/20 | 521 | 531 | 521 | 525 | 7,000 |
| 1996/02/19 | 530 | 549 | 530 | 549 | 10,000 |
| 1996/02/16 | 570 | 570 | 549 | 550 | 28,000 |
| 1996/02/15 | 572 | 574 | 570 | 572 | 23,000 |
| 1996/02/14 | 562 | 570 | 560 | 570 | 46,000 |
| 1996/02/13 | 570 | 570 | 570 | 570 | 31,000 |
| 1996/02/09 | 567 | 567 | 550 | 550 | 14,000 |
| 1996/02/08 | 565 | 567 | 565 | 567 | 4,000 |
| 1996/02/07 | 570 | 570 | 561 | 561 | 20,000 |
| 1996/02/06 | 561 | 570 | 546 | 570 | 89,000 |
| 1996/02/05 | 555 | 575 | 551 | 562 | 76,000 |
| 1996/02/02 | 541 | 555 | 541 | 550 | 33,000 |
| 1996/02/01 | 540 | 550 | 540 | 550 | 51,000 |
| 1996/01/31 | 549 | 550 | 540 | 540 | 13,000 |
| 1996/01/30 | 548 | 550 | 546 | 550 | 33,000 |
| 1996/01/29 | 544 | 544 | 537 | 537 | 12,000 |
| 1996/01/26 | 509 | 520 | 509 | 516 | 26,000 |
| 1996/01/25 | 518 | 518 | 509 | 513 | 32,000 |
| 1996/01/24 | 519 | 519 | 503 | 518 | 31,000 |
| 1996/01/23 | 520 | 521 | 505 | 509 | 21,000 |
| 1996/01/22 | 544 | 544 | 520 | 520 | 20,000 |
| 1996/01/19 | 549 | 549 | 539 | 544 | 22,000 |
| 1996/01/18 | 562 | 562 | 515 | 539 | 108,000 |
| 1996/01/17 | 563 | 563 | 550 | 560 | 40,000 |
| 1996/01/16 | 559 | 570 | 558 | 562 | 30,000 |
| 1996/01/12 | 563 | 563 | 553 | 558 | 42,000 |
| 1996/01/11 | 568 | 570 | 551 | 553 | 76,000 |
| 1996/01/10 | 549 | 574 | 540 | 568 | 115,000 |
| 1996/01/09 | 530 | 540 | 520 | 540 | 61,000 |
| 1996/01/08 | 540 | 540 | 526 | 531 | 47,000 |
| 1996/01/05 | 525 | 550 | 524 | 540 | 130,000 |
| 1996/01/04 | 525 | 525 | 515 | 525 | 13,000 |