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 |
---|---|---|---|---|---|
2000/12/29 | 173 | 173 | 172 | 172 | 3,000 |
2000/12/28 | 174 | 174 | 171 | 171 | 10,000 |
2000/12/27 | 177 | 177 | 174 | 174 | 4,000 |
2000/12/26 | 180 | 180 | 177 | 177 | 46,000 |
2000/12/25 | 184 | 184 | 180 | 180 | 17,000 |
2000/12/22 | 171 | 172 | 171 | 172 | 5,000 |
2000/12/21 | 170 | 170 | 166 | 166 | 14,000 |
2000/12/20 | 177 | 178 | 170 | 170 | 13,000 |
2000/12/19 | 181 | 181 | 177 | 177 | 57,000 |
2000/12/18 | 185 | 185 | 180 | 180 | 28,000 |
2000/12/15 | 182 | 186 | 182 | 186 | 22,000 |
2000/12/13 | 188 | 188 | 180 | 180 | 20,000 |
2000/12/12 | 189 | 199 | 184 | 184 | 37,000 |
2000/12/11 | 184 | 185 | 180 | 185 | 21,000 |
2000/12/08 | 190 | 190 | 180 | 180 | 53,000 |
2000/12/07 | 181 | 181 | 180 | 180 | 4,000 |
2000/12/06 | 185 | 185 | 180 | 181 | 33,000 |
2000/12/05 | 183 | 185 | 181 | 181 | 12,000 |
2000/12/04 | 189 | 189 | 188 | 188 | 2,000 |
2000/12/01 | 185 | 185 | 180 | 184 | 22,000 |
2000/11/30 | 180 | 182 | 180 | 182 | 25,000 |
2000/11/29 | 185 | 195 | 185 | 195 | 21,000 |
2000/11/28 | 186 | 186 | 185 | 185 | 4,000 |
2000/11/27 | 188 | 188 | 178 | 186 | 6,000 |
2000/11/24 | 189 | 189 | 188 | 188 | 13,000 |
2000/11/22 | 180 | 180 | 178 | 178 | 3,000 |
2000/11/21 | 180 | 180 | 176 | 176 | 35,000 |
2000/11/17 | 182 | 185 | 182 | 185 | 2,000 |
2000/11/16 | 177 | 177 | 175 | 175 | 4,000 |
2000/11/15 | 179 | 179 | 178 | 178 | 14,000 |
2000/11/14 | 187 | 187 | 177 | 177 | 6,000 |
2000/11/13 | 183 | 186 | 183 | 186 | 5,000 |
2000/11/10 | 179 | 182 | 179 | 182 | 4,000 |
2000/11/09 | 179 | 193 | 179 | 193 | 8,000 |
2000/11/08 | 180 | 191 | 180 | 191 | 3,000 |
2000/11/07 | 194 | 194 | 179 | 179 | 7,000 |
2000/11/06 | 188 | 198 | 184 | 184 | 11,000 |
2000/11/02 | 190 | 194 | 190 | 194 | 2,000 |
2000/11/01 | 185 | 190 | 185 | 190 | 4,000 |
2000/10/31 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/27 | 193 | 193 | 190 | 190 | 5,000 |
2000/10/26 | 180 | 194 | 180 | 193 | 4,000 |
2000/10/25 | 199 | 200 | 178 | 178 | 18,000 |
2000/10/24 | 185 | 200 | 185 | 200 | 3,000 |
2000/10/23 | 176 | 184 | 176 | 183 | 8,000 |
2000/10/20 | 172 | 180 | 172 | 175 | 16,000 |
2000/10/19 | 180 | 180 | 171 | 171 | 5,000 |
2000/10/18 | 181 | 181 | 179 | 179 | 8,000 |
2000/10/17 | 179 | 182 | 177 | 181 | 26,000 |
2000/10/16 | 195 | 195 | 170 | 179 | 44,000 |
2000/10/13 | 201 | 201 | 195 | 195 | 20,000 |
2000/10/12 | 196 | 200 | 196 | 200 | 3,000 |
2000/10/11 | 197 | 200 | 197 | 200 | 3,000 |
2000/10/10 | 200 | 200 | 197 | 197 | 6,000 |
2000/10/06 | 205 | 205 | 200 | 200 | 2,000 |
2000/10/05 | 196 | 196 | 196 | 196 | 1,000 |
2000/10/04 | 196 | 196 | 196 | 196 | 1,000 |
2000/10/03 | 208 | 208 | 200 | 208 | 8,000 |
2000/10/02 | 217 | 217 | 208 | 208 | 9,000 |
2000/09/29 | 215 | 220 | 209 | 220 | 16,000 |
2000/09/28 | 208 | 208 | 208 | 208 | 6,000 |
2000/09/27 | 208 | 208 | 208 | 208 | 3,000 |
2000/09/26 | 210 | 215 | 208 | 208 | 5,000 |
2000/09/25 | 215 | 215 | 209 | 209 | 13,000 |
2000/09/22 | 217 | 217 | 208 | 210 | 8,000 |
2000/09/21 | 210 | 219 | 210 | 219 | 13,000 |
2000/09/20 | 196 | 213 | 196 | 213 | 18,000 |
2000/09/19 | 201 | 206 | 201 | 206 | 10,000 |
2000/09/18 | 206 | 206 | 183 | 203 | 5,000 |
2000/09/14 | 182 | 207 | 182 | 207 | 7,000 |
2000/09/13 | 181 | 181 | 181 | 181 | 1,000 |
2000/09/12 | 190 | 190 | 175 | 178 | 6,000 |
2000/09/11 | 200 | 200 | 190 | 190 | 6,000 |
2000/09/08 | 200 | 200 | 200 | 200 | 11,000 |
2000/09/07 | 205 | 205 | 201 | 201 | 7,000 |
2000/09/06 | 205 | 205 | 205 | 205 | 5,000 |
2000/09/05 | 206 | 206 | 205 | 205 | 12,000 |
2000/09/04 | 205 | 205 | 205 | 205 | 3,000 |
2000/09/01 | 215 | 215 | 205 | 205 | 10,000 |
2000/08/31 | 205 | 205 | 205 | 205 | 2,000 |
2000/08/30 | 205 | 205 | 205 | 205 | 7,000 |
2000/08/29 | 215 | 215 | 205 | 205 | 16,000 |
2000/08/28 | 215 | 215 | 215 | 215 | 59,000 |
2000/08/25 | 219 | 220 | 218 | 219 | 21,000 |
2000/08/24 | 206 | 219 | 206 | 219 | 8,000 |
2000/08/23 | 203 | 206 | 203 | 206 | 3,000 |
2000/08/22 | 200 | 203 | 200 | 203 | 5,000 |
2000/08/21 | 210 | 211 | 209 | 210 | 16,000 |
2000/08/18 | 215 | 216 | 214 | 214 | 45,000 |
2000/08/17 | 211 | 220 | 211 | 220 | 9,000 |
2000/08/16 | 211 | 211 | 209 | 209 | 8,000 |
2000/08/15 | 210 | 211 | 210 | 211 | 24,000 |
2000/08/14 | 209 | 210 | 209 | 210 | 10,000 |
2000/08/11 | 209 | 209 | 209 | 209 | 1,000 |
2000/08/10 | 202 | 202 | 201 | 201 | 3,000 |
2000/08/09 | 198 | 209 | 198 | 201 | 4,000 |
2000/08/08 | 200 | 205 | 199 | 201 | 12,000 |
2000/08/07 | 205 | 206 | 200 | 200 | 21,000 |
2000/08/04 | 205 | 207 | 205 | 205 | 17,000 |
2000/08/03 | 206 | 207 | 206 | 206 | 7,000 |
2000/08/02 | 210 | 210 | 209 | 209 | 47,000 |
2000/08/01 | 213 | 213 | 199 | 200 | 15,000 |
2000/07/31 | 207 | 207 | 193 | 193 | 20,000 |
2000/07/28 | 211 | 211 | 207 | 207 | 21,000 |
2000/07/27 | 210 | 211 | 207 | 211 | 59,000 |
2000/07/26 | 212 | 215 | 212 | 212 | 30,000 |
2000/07/25 | 220 | 220 | 206 | 206 | 17,000 |
2000/07/24 | 206 | 220 | 205 | 208 | 30,000 |
2000/07/21 | 218 | 220 | 201 | 204 | 26,000 |
2000/07/19 | 225 | 226 | 225 | 225 | 13,000 |
2000/07/18 | 238 | 238 | 215 | 225 | 17,000 |
2000/07/17 | 233 | 240 | 233 | 238 | 16,000 |
2000/07/14 | 240 | 240 | 233 | 233 | 36,000 |
2000/07/13 | 235 | 236 | 235 | 235 | 39,000 |
2000/07/12 | 240 | 240 | 237 | 240 | 34,000 |
2000/07/11 | 235 | 240 | 235 | 238 | 66,000 |
2000/07/10 | 239 | 240 | 231 | 235 | 61,000 |
2000/07/07 | 225 | 230 | 225 | 229 | 13,000 |
2000/07/06 | 226 | 229 | 216 | 225 | 36,000 |
2000/07/05 | 225 | 230 | 225 | 230 | 25,000 |
2000/07/04 | 232 | 233 | 228 | 233 | 31,000 |
2000/07/03 | 220 | 234 | 220 | 233 | 73,000 |
2000/06/30 | 213 | 215 | 212 | 212 | 20,000 |
2000/06/29 | 215 | 215 | 210 | 215 | 25,000 |
2000/06/28 | 210 | 218 | 210 | 215 | 31,000 |
2000/06/27 | 205 | 210 | 200 | 202 | 76,000 |
2000/06/26 | 200 | 200 | 196 | 199 | 37,000 |
2000/06/23 | 205 | 205 | 199 | 200 | 45,000 |
2000/06/22 | 185 | 200 | 184 | 190 | 29,000 |
2000/06/21 | 184 | 185 | 180 | 180 | 17,000 |
2000/06/20 | 180 | 185 | 180 | 185 | 88,000 |
2000/06/19 | 182 | 183 | 182 | 183 | 32,000 |
2000/06/16 | 180 | 183 | 176 | 183 | 19,000 |
2000/06/15 | 179 | 183 | 178 | 180 | 15,000 |
2000/06/14 | 180 | 184 | 177 | 184 | 26,000 |
2000/06/13 | 170 | 175 | 170 | 175 | 28,000 |
2000/06/12 | 170 | 170 | 168 | 168 | 11,000 |
2000/06/09 | 168 | 169 | 168 | 168 | 13,000 |
2000/06/08 | 169 | 172 | 169 | 169 | 6,000 |
2000/06/07 | 173 | 173 | 166 | 172 | 10,000 |
2000/06/06 | 168 | 172 | 166 | 172 | 44,000 |
2000/06/05 | 165 | 168 | 165 | 168 | 4,000 |
2000/06/02 | 163 | 165 | 163 | 164 | 10,000 |
2000/06/01 | 164 | 164 | 163 | 163 | 44,000 |
2000/05/31 | 164 | 165 | 164 | 165 | 4,000 |
2000/05/30 | 165 | 165 | 160 | 160 | 3,000 |
2000/05/29 | 164 | 164 | 163 | 164 | 7,000 |
2000/05/26 | 163 | 163 | 157 | 157 | 10,000 |
2000/05/25 | 164 | 175 | 163 | 163 | 27,000 |
2000/05/24 | 163 | 163 | 162 | 162 | 2,000 |
2000/05/23 | 167 | 170 | 160 | 165 | 46,000 |
2000/05/22 | 169 | 170 | 169 | 169 | 59,000 |
2000/05/19 | 164 | 167 | 164 | 167 | 16,000 |
2000/05/18 | 167 | 167 | 162 | 162 | 7,000 |
2000/05/17 | 164 | 165 | 164 | 164 | 12,000 |
2000/05/16 | 167 | 167 | 163 | 164 | 11,000 |
2000/05/15 | 162 | 167 | 162 | 167 | 16,000 |
2000/05/12 | 164 | 164 | 158 | 160 | 30,000 |
2000/05/11 | 169 | 169 | 160 | 160 | 21,000 |
2000/05/10 | 169 | 169 | 162 | 164 | 47,000 |
2000/05/09 | 162 | 170 | 162 | 170 | 51,000 |
2000/05/08 | 159 | 164 | 158 | 164 | 14,000 |
2000/05/02 | 165 | 165 | 155 | 156 | 11,000 |
2000/05/01 | 152 | 166 | 152 | 165 | 34,000 |
2000/04/28 | 156 | 156 | 152 | 153 | 33,000 |
2000/04/27 | 165 | 165 | 155 | 155 | 5,000 |
2000/04/26 | 165 | 165 | 165 | 165 | 3,000 |
2000/04/25 | 160 | 175 | 160 | 175 | 31,000 |
2000/04/24 | 151 | 160 | 151 | 160 | 10,000 |
2000/04/21 | 151 | 153 | 150 | 150 | 77,000 |
2000/04/20 | 160 | 160 | 150 | 150 | 99,000 |
2000/04/19 | 174 | 175 | 160 | 160 | 60,000 |
2000/04/18 | 165 | 175 | 165 | 175 | 11,000 |
2000/04/17 | 168 | 169 | 160 | 160 | 9,000 |
2000/04/14 | 175 | 175 | 175 | 175 | 5,000 |
2000/04/13 | 173 | 175 | 172 | 175 | 16,000 |
2000/04/12 | 170 | 170 | 170 | 170 | 12,000 |
2000/04/11 | 170 | 170 | 170 | 170 | 6,000 |
2000/04/10 | 167 | 170 | 167 | 170 | 12,000 |
2000/04/07 | 167 | 167 | 167 | 167 | 1,000 |
2000/04/06 | 167 | 167 | 165 | 166 | 21,000 |
2000/04/05 | 166 | 166 | 166 | 166 | 6,000 |
2000/04/04 | 170 | 170 | 166 | 170 | 5,000 |
2000/04/03 | 166 | 166 | 160 | 166 | 26,000 |
2000/03/31 | 172 | 172 | 172 | 172 | 2,000 |
2000/03/30 | 170 | 172 | 170 | 172 | 5,000 |
2000/03/29 | 170 | 171 | 170 | 170 | 14,000 |
2000/03/28 | 170 | 170 | 170 | 170 | 6,000 |
2000/03/27 | 170 | 170 | 158 | 164 | 67,000 |
2000/03/24 | 175 | 175 | 163 | 164 | 34,000 |
2000/03/23 | 166 | 167 | 166 | 167 | 7,000 |
2000/03/22 | 173 | 174 | 164 | 164 | 10,000 |
2000/03/21 | 175 | 175 | 174 | 174 | 9,000 |
2000/03/17 | 176 | 176 | 164 | 164 | 8,000 |
2000/03/16 | 170 | 170 | 162 | 167 | 13,000 |
2000/03/15 | 173 | 178 | 173 | 178 | 3,000 |
2000/03/14 | 166 | 170 | 166 | 168 | 9,000 |
2000/03/13 | 174 | 174 | 166 | 166 | 11,000 |
2000/03/10 | 174 | 174 | 169 | 174 | 49,000 |
2000/03/09 | 159 | 159 | 158 | 158 | 29,000 |
2000/03/08 | 159 | 160 | 158 | 159 | 17,000 |
2000/03/07 | 160 | 160 | 159 | 159 | 18,000 |
2000/03/06 | 160 | 161 | 160 | 161 | 18,000 |
2000/03/03 | 162 | 164 | 161 | 164 | 9,000 |
2000/03/02 | 162 | 162 | 161 | 162 | 15,000 |
2000/03/01 | 162 | 164 | 162 | 162 | 12,000 |
2000/02/29 | 161 | 162 | 161 | 162 | 7,000 |
2000/02/28 | 161 | 162 | 160 | 160 | 80,000 |
2000/02/25 | 173 | 174 | 170 | 170 | 21,000 |
2000/02/24 | 160 | 164 | 160 | 164 | 10,000 |
2000/02/23 | 160 | 165 | 160 | 165 | 9,000 |
2000/02/22 | 165 | 166 | 160 | 160 | 24,000 |
2000/02/21 | 165 | 166 | 165 | 165 | 12,000 |
2000/02/18 | 177 | 177 | 165 | 165 | 53,000 |
2000/02/17 | 171 | 171 | 167 | 167 | 25,000 |
2000/02/16 | 171 | 174 | 171 | 174 | 30,000 |
2000/02/15 | 184 | 184 | 171 | 171 | 22,000 |
2000/02/14 | 185 | 185 | 172 | 172 | 4,000 |
2000/02/10 | 174 | 175 | 173 | 175 | 14,000 |
2000/02/09 | 175 | 177 | 174 | 177 | 16,000 |
2000/02/08 | 180 | 180 | 175 | 175 | 25,000 |
2000/02/07 | 185 | 186 | 185 | 186 | 2,000 |
2000/02/04 | 182 | 182 | 180 | 180 | 4,000 |
2000/02/03 | 199 | 199 | 182 | 182 | 3,000 |
2000/02/02 | 189 | 194 | 184 | 194 | 45,000 |
2000/02/01 | 189 | 189 | 186 | 186 | 9,000 |
2000/01/31 | 185 | 189 | 185 | 189 | 4,000 |
2000/01/28 | 189 | 189 | 188 | 189 | 4,000 |
2000/01/27 | 188 | 189 | 188 | 189 | 51,000 |
2000/01/26 | 190 | 190 | 186 | 186 | 43,000 |
2000/01/25 | 207 | 207 | 198 | 198 | 13,000 |
2000/01/24 | 200 | 200 | 185 | 198 | 9,000 |
2000/01/21 | 189 | 194 | 187 | 187 | 15,000 |
2000/01/20 | 180 | 190 | 180 | 190 | 15,000 |
2000/01/19 | 179 | 180 | 179 | 180 | 6,000 |
2000/01/18 | 180 | 180 | 171 | 180 | 63,000 |
2000/01/17 | 172 | 179 | 171 | 179 | 30,000 |
2000/01/14 | 165 | 170 | 165 | 170 | 18,000 |
2000/01/13 | 174 | 174 | 170 | 170 | 62,000 |
2000/01/12 | 174 | 179 | 174 | 174 | 23,000 |
2000/01/11 | 179 | 180 | 174 | 174 | 12,000 |
2000/01/07 | 181 | 181 | 180 | 180 | 7,000 |
2000/01/06 | 181 | 185 | 180 | 185 | 58,000 |
2000/01/05 | 183 | 183 | 181 | 181 | 3,000 |
2000/01/04 | 199 | 199 | 183 | 183 | 3,000 |