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 |
---|---|---|---|---|---|
1997/12/30 | 340 | 350 | 340 | 350 | 7,000 |
1997/12/29 | 340 | 345 | 340 | 345 | 13,000 |
1997/12/26 | 348 | 348 | 340 | 343 | 19,000 |
1997/12/25 | 340 | 343 | 340 | 343 | 60,000 |
1997/12/24 | 350 | 350 | 330 | 331 | 19,000 |
1997/12/22 | 365 | 365 | 354 | 355 | 48,000 |
1997/12/19 | 379 | 379 | 360 | 360 | 8,000 |
1997/12/18 | 385 | 385 | 380 | 380 | 13,000 |
1997/12/17 | 355 | 380 | 350 | 380 | 29,000 |
1997/12/16 | 360 | 360 | 353 | 360 | 48,000 |
1997/12/15 | 370 | 375 | 360 | 360 | 19,000 |
1997/12/12 | 399 | 399 | 370 | 370 | 38,000 |
1997/12/11 | 385 | 385 | 379 | 379 | 12,000 |
1997/12/10 | 390 | 390 | 386 | 386 | 28,000 |
1997/12/09 | 385 | 399 | 385 | 386 | 37,000 |
1997/12/08 | 402 | 402 | 400 | 400 | 4,000 |
1997/12/05 | 403 | 408 | 403 | 403 | 22,000 |
1997/12/04 | 385 | 385 | 381 | 381 | 6,000 |
1997/12/03 | 410 | 410 | 385 | 385 | 29,000 |
1997/12/02 | 405 | 410 | 400 | 400 | 84,000 |
1997/12/01 | 400 | 400 | 395 | 400 | 22,000 |
1997/11/28 | 390 | 400 | 390 | 392 | 25,000 |
1997/11/27 | 395 | 395 | 390 | 390 | 45,000 |
1997/11/26 | 405 | 405 | 396 | 396 | 10,000 |
1997/11/25 | 392 | 397 | 392 | 395 | 9,000 |
1997/11/21 | 422 | 422 | 412 | 412 | 14,000 |
1997/11/20 | 400 | 422 | 400 | 422 | 50,000 |
1997/11/19 | 440 | 445 | 440 | 445 | 18,000 |
1997/11/18 | 440 | 450 | 440 | 450 | 10,000 |
1997/11/17 | 423 | 430 | 420 | 425 | 18,000 |
1997/11/14 | 425 | 428 | 425 | 428 | 28,000 |
1997/11/13 | 420 | 420 | 415 | 415 | 33,000 |
1997/11/12 | 425 | 425 | 415 | 415 | 24,000 |
1997/11/11 | 404 | 405 | 404 | 405 | 3,000 |
1997/11/10 | 400 | 404 | 393 | 404 | 12,000 |
1997/11/07 | 415 | 415 | 395 | 395 | 10,000 |
1997/11/06 | 432 | 433 | 410 | 410 | 26,000 |
1997/11/05 | 437 | 437 | 426 | 426 | 14,000 |
1997/11/04 | 421 | 422 | 421 | 422 | 4,000 |
1997/10/31 | 435 | 435 | 430 | 430 | 2,000 |
1997/10/29 | 426 | 431 | 426 | 430 | 9,000 |
1997/10/28 | 411 | 411 | 411 | 411 | 2,000 |
1997/10/27 | 435 | 435 | 435 | 435 | 6,000 |
1997/10/24 | 430 | 440 | 425 | 440 | 10,000 |
1997/10/23 | 427 | 427 | 421 | 421 | 6,000 |
1997/10/22 | 431 | 431 | 410 | 416 | 11,000 |
1997/10/21 | 425 | 436 | 425 | 436 | 13,000 |
1997/10/20 | 390 | 395 | 390 | 395 | 4,000 |
1997/10/17 | 405 | 405 | 395 | 395 | 10,000 |
1997/10/16 | 380 | 380 | 380 | 380 | 11,000 |
1997/10/15 | 390 | 390 | 380 | 380 | 9,000 |
1997/10/14 | 384 | 384 | 380 | 380 | 8,000 |
1997/10/13 | 402 | 402 | 380 | 384 | 38,000 |
1997/10/09 | 406 | 406 | 406 | 406 | 3,000 |
1997/10/08 | 412 | 412 | 412 | 412 | 4,000 |
1997/10/07 | 402 | 402 | 400 | 400 | 7,000 |
1997/10/06 | 401 | 401 | 400 | 400 | 2,000 |
1997/10/03 | 400 | 401 | 400 | 401 | 7,000 |
1997/10/02 | 403 | 410 | 400 | 400 | 12,000 |
1997/10/01 | 410 | 410 | 398 | 398 | 28,000 |
1997/09/30 | 430 | 430 | 410 | 410 | 41,000 |
1997/09/29 | 440 | 440 | 429 | 430 | 27,000 |
1997/09/26 | 453 | 460 | 450 | 460 | 24,000 |
1997/09/25 | 470 | 470 | 453 | 453 | 17,000 |
1997/09/24 | 473 | 473 | 450 | 450 | 10,000 |
1997/09/22 | 490 | 490 | 470 | 475 | 16,000 |
1997/09/19 | 490 | 490 | 485 | 490 | 24,000 |
1997/09/18 | 500 | 520 | 499 | 520 | 24,000 |
1997/09/17 | 530 | 530 | 530 | 530 | 1,000 |
1997/09/16 | 540 | 540 | 530 | 530 | 5,000 |
1997/09/12 | 521 | 540 | 521 | 540 | 27,000 |
1997/09/10 | 569 | 569 | 550 | 551 | 26,000 |
1997/09/09 | 549 | 590 | 549 | 570 | 100,000 |
1997/09/08 | 540 | 550 | 531 | 550 | 29,000 |
1997/09/05 | 550 | 550 | 535 | 540 | 12,000 |
1997/09/04 | 521 | 550 | 521 | 550 | 21,000 |
1997/09/03 | 519 | 540 | 511 | 540 | 10,000 |
1997/09/02 | 501 | 510 | 501 | 510 | 4,000 |
1997/09/01 | 509 | 510 | 500 | 510 | 7,000 |
1997/08/29 | 500 | 513 | 498 | 513 | 14,000 |
1997/08/28 | 505 | 513 | 500 | 513 | 10,000 |
1997/08/27 | 501 | 515 | 500 | 515 | 10,000 |
1997/08/26 | 511 | 511 | 511 | 511 | 7,000 |
1997/08/25 | 519 | 521 | 519 | 521 | 31,000 |
1997/08/22 | 505 | 519 | 505 | 519 | 3,000 |
1997/08/21 | 519 | 519 | 505 | 515 | 5,000 |
1997/08/20 | 503 | 515 | 503 | 515 | 7,000 |
1997/08/19 | 519 | 519 | 500 | 510 | 10,000 |
1997/08/18 | 499 | 518 | 499 | 518 | 16,000 |
1997/08/15 | 510 | 510 | 501 | 509 | 5,000 |
1997/08/14 | 510 | 515 | 510 | 515 | 9,000 |
1997/08/13 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/12 | 510 | 520 | 501 | 520 | 10,000 |
1997/08/11 | 500 | 520 | 498 | 520 | 38,000 |
1997/08/08 | 500 | 520 | 500 | 520 | 18,000 |
1997/08/07 | 510 | 525 | 510 | 520 | 23,000 |
1997/08/06 | 520 | 525 | 519 | 525 | 48,000 |
1997/08/05 | 534 | 538 | 520 | 520 | 21,000 |
1997/08/04 | 536 | 540 | 522 | 540 | 56,000 |
1997/08/01 | 550 | 550 | 540 | 540 | 21,000 |
1997/07/31 | 535 | 540 | 520 | 540 | 19,000 |
1997/07/30 | 536 | 536 | 535 | 535 | 4,000 |
1997/07/29 | 560 | 560 | 536 | 536 | 29,000 |
1997/07/28 | 557 | 557 | 555 | 555 | 7,000 |
1997/07/25 | 567 | 567 | 557 | 557 | 5,000 |
1997/07/24 | 550 | 558 | 535 | 557 | 21,000 |
1997/07/23 | 567 | 567 | 560 | 560 | 64,000 |
1997/07/22 | 573 | 575 | 561 | 561 | 8,000 |
1997/07/18 | 569 | 569 | 565 | 565 | 11,000 |
1997/07/17 | 570 | 572 | 565 | 565 | 9,000 |
1997/07/16 | 579 | 579 | 565 | 570 | 12,000 |
1997/07/15 | 581 | 593 | 570 | 571 | 56,000 |
1997/07/14 | 580 | 581 | 580 | 581 | 3,000 |
1997/07/11 | 600 | 600 | 581 | 581 | 15,000 |
1997/07/10 | 564 | 580 | 563 | 580 | 20,000 |
1997/07/09 | 581 | 581 | 578 | 578 | 9,000 |
1997/07/08 | 578 | 581 | 578 | 580 | 13,000 |
1997/07/07 | 586 | 586 | 580 | 580 | 22,000 |
1997/07/04 | 585 | 586 | 585 | 586 | 5,000 |
1997/07/03 | 595 | 604 | 585 | 585 | 13,000 |
1997/07/02 | 609 | 609 | 600 | 600 | 13,000 |
1997/07/01 | 610 | 620 | 610 | 611 | 11,000 |
1997/06/30 | 619 | 619 | 605 | 614 | 23,000 |
1997/06/27 | 613 | 619 | 609 | 609 | 114,000 |
1997/06/26 | 600 | 615 | 600 | 609 | 67,000 |
1997/06/25 | 587 | 599 | 587 | 599 | 89,000 |
1997/06/24 | 599 | 600 | 581 | 581 | 32,000 |
1997/06/23 | 602 | 603 | 577 | 600 | 95,000 |
1997/06/20 | 602 | 609 | 600 | 602 | 37,000 |
1997/06/19 | 605 | 610 | 600 | 600 | 72,000 |
1997/06/18 | 611 | 618 | 605 | 605 | 125,000 |
1997/06/17 | 597 | 625 | 594 | 601 | 280,000 |
1997/06/16 | 587 | 595 | 587 | 593 | 53,000 |
1997/06/13 | 600 | 605 | 591 | 591 | 58,000 |
1997/06/12 | 600 | 600 | 595 | 600 | 33,000 |
1997/06/11 | 614 | 614 | 600 | 605 | 47,000 |
1997/06/10 | 614 | 614 | 601 | 614 | 15,000 |
1997/06/09 | 618 | 618 | 595 | 615 | 34,000 |
1997/06/06 | 627 | 628 | 618 | 628 | 56,000 |
1997/06/05 | 626 | 632 | 620 | 628 | 42,000 |
1997/06/04 | 630 | 634 | 621 | 632 | 39,000 |
1997/06/03 | 645 | 645 | 624 | 624 | 107,000 |
1997/06/02 | 625 | 648 | 621 | 635 | 297,000 |
1997/05/30 | 569 | 626 | 569 | 605 | 379,000 |
1997/05/29 | 540 | 560 | 540 | 560 | 40,000 |
1997/05/28 | 550 | 550 | 540 | 550 | 35,000 |
1997/05/27 | 540 | 540 | 530 | 530 | 48,000 |
1997/05/26 | 561 | 561 | 539 | 540 | 53,000 |
1997/05/23 | 552 | 562 | 552 | 560 | 33,000 |
1997/05/22 | 556 | 556 | 553 | 556 | 20,000 |
1997/05/21 | 565 | 565 | 551 | 551 | 25,000 |
1997/05/20 | 570 | 570 | 565 | 565 | 30,000 |
1997/05/19 | 575 | 575 | 565 | 565 | 64,000 |
1997/05/16 | 541 | 570 | 541 | 570 | 48,000 |
1997/05/15 | 535 | 540 | 534 | 540 | 20,000 |
1997/05/14 | 534 | 535 | 534 | 534 | 12,000 |
1997/05/13 | 550 | 550 | 535 | 535 | 7,000 |
1997/05/12 | 534 | 543 | 524 | 540 | 27,000 |
1997/05/09 | 542 | 545 | 535 | 535 | 27,000 |
1997/05/08 | 548 | 560 | 538 | 560 | 19,000 |
1997/05/07 | 569 | 569 | 561 | 568 | 52,000 |
1997/05/06 | 570 | 575 | 559 | 569 | 49,000 |
1997/05/02 | 519 | 560 | 518 | 560 | 31,000 |
1997/05/01 | 530 | 541 | 530 | 539 | 25,000 |
1997/04/30 | 525 | 529 | 520 | 529 | 5,000 |
1997/04/28 | 538 | 538 | 527 | 527 | 18,000 |
1997/04/25 | 530 | 539 | 520 | 539 | 26,000 |
1997/04/24 | 511 | 528 | 505 | 528 | 38,000 |
1997/04/23 | 504 | 514 | 502 | 510 | 25,000 |
1997/04/22 | 493 | 503 | 488 | 502 | 47,000 |
1997/04/21 | 479 | 490 | 479 | 488 | 51,000 |
1997/04/18 | 450 | 465 | 450 | 465 | 53,000 |
1997/04/17 | 436 | 445 | 436 | 440 | 101,000 |
1997/04/16 | 416 | 435 | 416 | 435 | 41,000 |
1997/04/15 | 390 | 410 | 390 | 410 | 97,000 |
1997/04/14 | 409 | 409 | 400 | 400 | 32,000 |
1997/04/11 | 419 | 425 | 405 | 410 | 49,000 |
1997/04/10 | 435 | 435 | 410 | 420 | 25,000 |
1997/04/09 | 474 | 474 | 460 | 460 | 19,000 |
1997/04/08 | 489 | 490 | 469 | 469 | 30,000 |
1997/04/07 | 504 | 504 | 486 | 486 | 14,000 |
1997/04/04 | 511 | 511 | 510 | 511 | 4,000 |
1997/04/03 | 532 | 535 | 521 | 521 | 13,000 |
1997/04/02 | 532 | 532 | 531 | 531 | 5,000 |
1997/04/01 | 530 | 532 | 530 | 532 | 16,000 |
1997/03/31 | 530 | 565 | 530 | 565 | 14,000 |
1997/03/28 | 540 | 540 | 540 | 540 | 1,000 |
1997/03/27 | 540 | 541 | 540 | 540 | 9,000 |
1997/03/26 | 545 | 546 | 540 | 540 | 17,000 |
1997/03/25 | 554 | 554 | 545 | 546 | 16,000 |
1997/03/24 | 557 | 557 | 550 | 555 | 13,000 |
1997/03/21 | 555 | 560 | 547 | 560 | 11,000 |
1997/03/19 | 557 | 566 | 553 | 565 | 15,000 |
1997/03/18 | 550 | 568 | 550 | 567 | 14,000 |
1997/03/17 | 550 | 560 | 550 | 550 | 7,000 |
1997/03/14 | 541 | 550 | 541 | 550 | 15,000 |
1997/03/13 | 568 | 568 | 551 | 551 | 34,000 |
1997/03/12 | 571 | 575 | 541 | 541 | 43,000 |
1997/03/11 | 578 | 578 | 568 | 571 | 8,000 |
1997/03/10 | 569 | 570 | 561 | 570 | 35,000 |
1997/03/07 | 561 | 575 | 561 | 570 | 9,000 |
1997/03/06 | 565 | 575 | 558 | 575 | 15,000 |
1997/03/05 | 566 | 578 | 566 | 569 | 25,000 |
1997/03/04 | 576 | 576 | 570 | 576 | 10,000 |
1997/03/03 | 558 | 562 | 552 | 562 | 15,000 |
1997/02/28 | 561 | 561 | 558 | 558 | 9,000 |
1997/02/27 | 570 | 570 | 561 | 561 | 12,000 |
1997/02/26 | 557 | 570 | 557 | 570 | 17,000 |
1997/02/25 | 575 | 575 | 555 | 555 | 41,000 |
1997/02/24 | 560 | 577 | 560 | 576 | 19,000 |
1997/02/21 | 550 | 560 | 550 | 560 | 35,000 |
1997/02/20 | 560 | 570 | 552 | 560 | 64,000 |
1997/02/19 | 555 | 560 | 550 | 560 | 62,000 |
1997/02/18 | 550 | 555 | 550 | 555 | 20,000 |
1997/02/17 | 531 | 541 | 531 | 541 | 24,000 |
1997/02/14 | 531 | 531 | 530 | 530 | 5,000 |
1997/02/13 | 549 | 549 | 530 | 540 | 4,000 |
1997/02/12 | 549 | 549 | 535 | 535 | 12,000 |
1997/02/10 | 531 | 550 | 531 | 540 | 8,000 |
1997/02/07 | 545 | 545 | 530 | 530 | 6,000 |
1997/02/06 | 545 | 546 | 545 | 545 | 23,000 |
1997/02/05 | 551 | 551 | 544 | 544 | 4,000 |
1997/02/04 | 558 | 558 | 551 | 551 | 36,000 |
1997/02/03 | 559 | 559 | 559 | 559 | 2,000 |
1997/01/31 | 550 | 559 | 540 | 559 | 27,000 |
1997/01/30 | 545 | 555 | 545 | 546 | 5,000 |
1997/01/29 | 535 | 545 | 532 | 545 | 19,000 |
1997/01/28 | 540 | 545 | 530 | 545 | 14,000 |
1997/01/27 | 543 | 543 | 541 | 541 | 48,000 |
1997/01/24 | 560 | 560 | 541 | 541 | 20,000 |
1997/01/23 | 543 | 543 | 541 | 541 | 4,000 |
1997/01/22 | 541 | 560 | 540 | 541 | 8,000 |
1997/01/20 | 560 | 560 | 540 | 540 | 62,000 |
1997/01/17 | 540 | 570 | 540 | 560 | 16,000 |
1997/01/16 | 577 | 577 | 540 | 540 | 50,000 |
1997/01/14 | 555 | 570 | 545 | 570 | 29,000 |
1997/01/13 | 540 | 545 | 540 | 545 | 26,000 |
1997/01/10 | 560 | 560 | 530 | 545 | 34,000 |
1997/01/09 | 560 | 565 | 545 | 560 | 36,000 |
1997/01/08 | 580 | 581 | 570 | 570 | 13,000 |
1997/01/07 | 601 | 601 | 580 | 580 | 19,000 |
1997/01/06 | 602 | 602 | 587 | 600 | 11,000 |