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 |
---|---|---|---|---|---|
2001/12/28 | 230 | 239 | 230 | 237 | 10,000 |
2001/12/27 | 219 | 228 | 206 | 228 | 8,000 |
2001/12/26 | 230 | 230 | 219 | 220 | 8,000 |
2001/12/25 | 201 | 209 | 201 | 209 | 18,000 |
2001/12/21 | 196 | 200 | 192 | 192 | 72,000 |
2001/12/20 | 200 | 209 | 190 | 196 | 62,000 |
2001/12/19 | 210 | 210 | 200 | 206 | 55,000 |
2001/12/18 | 225 | 225 | 212 | 213 | 17,000 |
2001/12/17 | 215 | 230 | 215 | 215 | 13,000 |
2001/12/14 | 215 | 215 | 215 | 215 | 46,000 |
2001/12/13 | 222 | 223 | 218 | 218 | 47,000 |
2001/12/12 | 225 | 232 | 221 | 221 | 52,000 |
2001/12/11 | 249 | 250 | 240 | 240 | 39,000 |
2001/12/10 | 233 | 238 | 233 | 237 | 8,000 |
2001/12/07 | 260 | 260 | 248 | 248 | 16,000 |
2001/12/06 | 250 | 260 | 250 | 260 | 12,000 |
2001/12/05 | 251 | 252 | 250 | 250 | 13,000 |
2001/12/04 | 252 | 253 | 251 | 253 | 7,000 |
2001/12/03 | 260 | 260 | 252 | 253 | 10,000 |
2001/11/30 | 265 | 265 | 252 | 252 | 7,000 |
2001/11/29 | 257 | 257 | 254 | 254 | 4,000 |
2001/11/28 | 262 | 264 | 258 | 261 | 13,000 |
2001/11/27 | 279 | 279 | 262 | 262 | 15,000 |
2001/11/26 | 251 | 269 | 251 | 269 | 32,000 |
2001/11/22 | 279 | 279 | 271 | 271 | 13,000 |
2001/11/21 | 270 | 272 | 270 | 270 | 14,000 |
2001/11/20 | 275 | 275 | 270 | 270 | 4,000 |
2001/11/19 | 270 | 285 | 270 | 285 | 11,000 |
2001/11/16 | 283 | 283 | 280 | 280 | 4,000 |
2001/11/15 | 280 | 280 | 275 | 276 | 18,000 |
2001/11/14 | 265 | 280 | 265 | 276 | 26,000 |
2001/11/13 | 265 | 270 | 255 | 259 | 17,000 |
2001/11/12 | 253 | 267 | 253 | 265 | 15,000 |
2001/11/09 | 271 | 273 | 270 | 273 | 8,000 |
2001/11/08 | 293 | 293 | 281 | 281 | 8,000 |
2001/11/07 | 299 | 300 | 297 | 298 | 17,000 |
2001/11/06 | 293 | 299 | 293 | 297 | 14,000 |
2001/11/05 | 280 | 299 | 280 | 293 | 29,000 |
2001/11/02 | 290 | 290 | 280 | 280 | 12,000 |
2001/11/01 | 304 | 304 | 291 | 291 | 16,000 |
2001/10/31 | 291 | 305 | 290 | 305 | 20,000 |
2001/10/30 | 310 | 310 | 286 | 286 | 60,000 |
2001/10/29 | 299 | 310 | 297 | 310 | 53,000 |
2001/10/26 | 280 | 295 | 280 | 294 | 37,000 |
2001/10/25 | 277 | 278 | 277 | 277 | 23,000 |
2001/10/24 | 270 | 276 | 261 | 272 | 30,000 |
2001/10/23 | 259 | 270 | 257 | 270 | 24,000 |
2001/10/22 | 252 | 256 | 251 | 256 | 4,000 |
2001/10/19 | 251 | 252 | 250 | 250 | 5,000 |
2001/10/18 | 251 | 251 | 250 | 250 | 13,000 |
2001/10/17 | 255 | 260 | 255 | 255 | 4,000 |
2001/10/16 | 257 | 257 | 251 | 254 | 15,000 |
2001/10/15 | 257 | 262 | 252 | 255 | 18,000 |
2001/10/12 | 263 | 264 | 260 | 264 | 18,000 |
2001/10/11 | 270 | 270 | 263 | 264 | 13,000 |
2001/10/10 | 260 | 260 | 256 | 260 | 10,000 |
2001/10/09 | 274 | 274 | 250 | 260 | 56,000 |
2001/10/05 | 276 | 279 | 269 | 276 | 34,000 |
2001/10/04 | 264 | 268 | 263 | 268 | 19,000 |
2001/10/03 | 263 | 263 | 259 | 259 | 27,000 |
2001/10/02 | 264 | 264 | 260 | 260 | 23,000 |
2001/10/01 | 265 | 265 | 246 | 260 | 35,000 |
2001/09/28 | 236 | 250 | 236 | 250 | 16,000 |
2001/09/27 | 236 | 236 | 236 | 236 | 12,000 |
2001/09/26 | 241 | 241 | 236 | 236 | 73,000 |
2001/09/25 | 240 | 242 | 235 | 236 | 43,000 |
2001/09/21 | 226 | 226 | 222 | 225 | 23,000 |
2001/09/20 | 242 | 242 | 230 | 230 | 29,000 |
2001/09/19 | 229 | 245 | 220 | 245 | 33,000 |
2001/09/18 | 219 | 229 | 215 | 229 | 34,000 |
2001/09/17 | 216 | 216 | 209 | 209 | 32,000 |
2001/09/14 | 220 | 220 | 211 | 216 | 69,000 |
2001/09/13 | 204 | 219 | 204 | 210 | 18,000 |
2001/09/12 | 206 | 219 | 200 | 200 | 31,000 |
2001/09/11 | 235 | 235 | 230 | 231 | 31,000 |
2001/09/10 | 233 | 233 | 228 | 230 | 13,000 |
2001/09/07 | 230 | 240 | 230 | 240 | 15,000 |
2001/09/06 | 241 | 244 | 230 | 244 | 32,000 |
2001/09/05 | 251 | 255 | 240 | 245 | 31,000 |
2001/09/04 | 244 | 251 | 235 | 246 | 32,000 |
2001/09/03 | 281 | 281 | 254 | 258 | 33,000 |
2001/08/31 | 280 | 283 | 280 | 281 | 22,000 |
2001/08/30 | 285 | 290 | 280 | 290 | 13,000 |
2001/08/29 | 300 | 301 | 300 | 300 | 32,000 |
2001/08/28 | 308 | 308 | 303 | 305 | 19,000 |
2001/08/27 | 311 | 311 | 308 | 308 | 26,000 |
2001/08/24 | 311 | 311 | 308 | 308 | 8,000 |
2001/08/23 | 316 | 316 | 306 | 308 | 62,000 |
2001/08/22 | 311 | 316 | 311 | 311 | 33,000 |
2001/08/21 | 310 | 320 | 310 | 315 | 27,000 |
2001/08/20 | 317 | 317 | 310 | 313 | 61,000 |
2001/08/17 | 328 | 328 | 320 | 320 | 27,000 |
2001/08/16 | 329 | 334 | 325 | 327 | 16,000 |
2001/08/15 | 325 | 334 | 325 | 330 | 22,000 |
2001/08/14 | 324 | 337 | 324 | 334 | 16,000 |
2001/08/13 | 323 | 325 | 321 | 325 | 8,000 |
2001/08/10 | 333 | 335 | 325 | 325 | 22,000 |
2001/08/09 | 333 | 334 | 330 | 333 | 9,000 |
2001/08/08 | 334 | 345 | 328 | 340 | 50,000 |
2001/08/07 | 327 | 333 | 327 | 330 | 62,000 |
2001/08/06 | 331 | 334 | 329 | 330 | 57,000 |
2001/08/03 | 326 | 331 | 326 | 331 | 6,000 |
2001/08/02 | 335 | 340 | 331 | 339 | 23,000 |
2001/08/01 | 334 | 336 | 319 | 334 | 34,000 |
2001/07/31 | 320 | 330 | 320 | 324 | 22,000 |
2001/07/30 | 319 | 334 | 319 | 334 | 24,000 |
2001/07/27 | 335 | 335 | 333 | 334 | 8,000 |
2001/07/26 | 340 | 340 | 335 | 340 | 37,000 |
2001/07/25 | 343 | 344 | 340 | 344 | 31,000 |
2001/07/24 | 335 | 345 | 323 | 345 | 48,000 |
2001/07/23 | 333 | 340 | 315 | 340 | 60,000 |
2001/07/19 | 330 | 338 | 330 | 334 | 39,000 |
2001/07/18 | 355 | 355 | 340 | 340 | 42,000 |
2001/07/17 | 334 | 340 | 333 | 340 | 26,000 |
2001/07/16 | 335 | 340 | 332 | 339 | 30,000 |
2001/07/13 | 348 | 360 | 340 | 340 | 62,000 |
2001/07/12 | 343 | 345 | 340 | 340 | 26,000 |
2001/07/11 | 355 | 355 | 336 | 353 | 30,000 |
2001/07/10 | 360 | 360 | 349 | 360 | 69,000 |
2001/07/09 | 330 | 348 | 329 | 348 | 90,000 |
2001/07/06 | 379 | 379 | 355 | 355 | 91,000 |
2001/07/05 | 380 | 389 | 372 | 380 | 142,000 |
2001/07/04 | 384 | 402 | 380 | 390 | 426,000 |
2001/07/03 | 357 | 382 | 355 | 377 | 300,000 |
2001/07/02 | 354 | 354 | 348 | 350 | 103,000 |
2001/06/29 | 355 | 355 | 346 | 352 | 72,000 |
2001/06/28 | 368 | 369 | 349 | 350 | 241,000 |
2001/06/27 | 335 | 358 | 335 | 358 | 556,000 |
2001/06/26 | 308 | 330 | 307 | 330 | 260,000 |
2001/06/25 | 302 | 305 | 300 | 302 | 55,000 |
2001/06/22 | 297 | 302 | 296 | 297 | 35,000 |
2001/06/21 | 289 | 299 | 289 | 296 | 39,000 |
2001/06/20 | 282 | 288 | 282 | 285 | 57,000 |
2001/06/19 | 289 | 289 | 280 | 283 | 114,000 |
2001/06/18 | 285 | 290 | 285 | 288 | 26,000 |
2001/06/15 | 290 | 294 | 285 | 294 | 34,000 |
2001/06/14 | 292 | 300 | 280 | 300 | 110,000 |
2001/06/13 | 291 | 297 | 291 | 297 | 58,000 |
2001/06/12 | 310 | 310 | 300 | 301 | 58,000 |
2001/06/11 | 318 | 322 | 308 | 312 | 158,000 |
2001/06/08 | 315 | 320 | 312 | 315 | 91,000 |
2001/06/07 | 310 | 315 | 309 | 311 | 58,000 |
2001/06/06 | 324 | 325 | 309 | 309 | 75,000 |
2001/06/05 | 325 | 325 | 309 | 320 | 97,000 |
2001/06/04 | 318 | 332 | 313 | 321 | 198,000 |
2001/06/01 | 305 | 315 | 303 | 308 | 55,000 |
2001/05/31 | 304 | 314 | 301 | 302 | 95,000 |
2001/05/30 | 305 | 320 | 300 | 319 | 136,000 |
2001/05/29 | 331 | 334 | 305 | 305 | 399,000 |
2001/05/28 | 294 | 327 | 291 | 321 | 795,000 |
2001/05/25 | 284 | 284 | 275 | 280 | 75,000 |
2001/05/24 | 280 | 284 | 276 | 280 | 85,000 |
2001/05/23 | 295 | 295 | 275 | 284 | 251,000 |
2001/05/22 | 292 | 299 | 283 | 295 | 479,000 |
2001/05/21 | 265 | 287 | 265 | 287 | 426,000 |
2001/05/18 | 263 | 265 | 255 | 262 | 159,000 |
2001/05/17 | 273 | 274 | 255 | 257 | 263,000 |
2001/05/16 | 239 | 275 | 239 | 275 | 708,000 |
2001/05/15 | 202 | 239 | 201 | 229 | 118,000 |
2001/05/14 | 207 | 208 | 204 | 204 | 6,000 |
2001/05/11 | 202 | 204 | 202 | 204 | 10,000 |
2001/05/10 | 204 | 204 | 200 | 201 | 14,000 |
2001/05/09 | 210 | 213 | 203 | 203 | 16,000 |
2001/05/08 | 214 | 214 | 213 | 213 | 9,000 |
2001/05/07 | 220 | 220 | 213 | 213 | 31,000 |
2001/05/02 | 218 | 220 | 216 | 219 | 17,000 |
2001/05/01 | 227 | 227 | 220 | 220 | 34,000 |
2001/04/27 | 212 | 213 | 209 | 212 | 48,000 |
2001/04/26 | 207 | 210 | 207 | 207 | 17,000 |
2001/04/25 | 210 | 210 | 205 | 206 | 27,000 |
2001/04/24 | 201 | 209 | 200 | 208 | 15,000 |
2001/04/23 | 207 | 209 | 201 | 201 | 16,000 |
2001/04/20 | 204 | 204 | 201 | 202 | 38,000 |
2001/04/19 | 210 | 211 | 204 | 204 | 52,000 |
2001/04/18 | 212 | 212 | 207 | 210 | 15,000 |
2001/04/17 | 201 | 205 | 200 | 203 | 19,000 |
2001/04/16 | 198 | 200 | 198 | 200 | 3,000 |
2001/04/13 | 203 | 204 | 196 | 196 | 14,000 |
2001/04/12 | 202 | 202 | 193 | 193 | 14,000 |
2001/04/11 | 200 | 205 | 191 | 192 | 8,000 |
2001/04/10 | 195 | 200 | 195 | 200 | 4,000 |
2001/04/09 | 204 | 205 | 195 | 195 | 6,000 |
2001/04/06 | 199 | 200 | 199 | 200 | 35,000 |
2001/04/05 | 195 | 195 | 195 | 195 | 33,000 |
2001/04/04 | 190 | 193 | 187 | 193 | 17,000 |
2001/04/03 | 180 | 195 | 180 | 195 | 32,000 |
2001/04/02 | 184 | 184 | 176 | 178 | 7,000 |
2001/03/30 | 188 | 188 | 185 | 185 | 10,000 |
2001/03/29 | 190 | 190 | 188 | 188 | 14,000 |
2001/03/28 | 195 | 195 | 189 | 190 | 9,000 |
2001/03/27 | 189 | 195 | 189 | 195 | 16,000 |
2001/03/26 | 195 | 199 | 186 | 188 | 20,000 |
2001/03/23 | 184 | 186 | 184 | 185 | 22,000 |
2001/03/22 | 181 | 183 | 180 | 183 | 11,000 |
2001/03/21 | 167 | 184 | 167 | 184 | 25,000 |
2001/03/19 | 170 | 173 | 170 | 173 | 3,000 |
2001/03/16 | 175 | 175 | 173 | 173 | 5,000 |
2001/03/15 | 165 | 167 | 157 | 163 | 42,000 |
2001/03/14 | 170 | 170 | 167 | 168 | 33,000 |
2001/03/13 | 176 | 177 | 170 | 171 | 52,000 |
2001/03/12 | 181 | 181 | 179 | 179 | 6,000 |
2001/03/09 | 186 | 186 | 182 | 182 | 33,000 |
2001/03/08 | 175 | 186 | 175 | 186 | 49,000 |
2001/03/07 | 176 | 176 | 175 | 175 | 6,000 |
2001/03/06 | 177 | 177 | 177 | 177 | 13,000 |
2001/03/05 | 177 | 178 | 175 | 175 | 19,000 |
2001/03/02 | 180 | 180 | 175 | 175 | 27,000 |
2001/03/01 | 181 | 181 | 180 | 180 | 5,000 |
2001/02/28 | 184 | 184 | 180 | 181 | 15,000 |
2001/02/27 | 182 | 183 | 182 | 183 | 69,000 |
2001/02/26 | 181 | 182 | 181 | 182 | 18,000 |
2001/02/23 | 183 | 183 | 180 | 183 | 41,000 |
2001/02/22 | 180 | 180 | 178 | 178 | 27,000 |
2001/02/21 | 178 | 178 | 178 | 178 | 9,000 |
2001/02/20 | 176 | 177 | 175 | 176 | 50,000 |
2001/02/19 | 183 | 183 | 178 | 178 | 26,000 |
2001/02/15 | 179 | 188 | 179 | 188 | 2,000 |
2001/02/14 | 179 | 179 | 179 | 179 | 2,000 |
2001/02/13 | 180 | 180 | 180 | 180 | 73,000 |
2001/02/09 | 175 | 177 | 175 | 177 | 6,000 |
2001/02/08 | 179 | 179 | 177 | 177 | 11,000 |
2001/02/07 | 177 | 179 | 177 | 179 | 5,000 |
2001/02/06 | 175 | 177 | 175 | 176 | 7,000 |
2001/02/05 | 173 | 174 | 172 | 174 | 7,000 |
2001/02/02 | 178 | 178 | 178 | 178 | 15,000 |
2001/02/01 | 190 | 190 | 179 | 179 | 2,000 |
2001/01/31 | 176 | 185 | 176 | 184 | 5,000 |
2001/01/30 | 178 | 178 | 175 | 175 | 46,000 |
2001/01/29 | 184 | 184 | 179 | 179 | 5,000 |
2001/01/26 | 180 | 183 | 176 | 183 | 10,000 |
2001/01/25 | 180 | 180 | 175 | 175 | 70,000 |
2001/01/24 | 173 | 175 | 173 | 175 | 3,000 |
2001/01/23 | 173 | 173 | 172 | 172 | 15,000 |
2001/01/22 | 168 | 178 | 167 | 167 | 29,000 |
2001/01/19 | 174 | 175 | 171 | 171 | 4,000 |
2001/01/18 | 174 | 175 | 164 | 174 | 11,000 |
2001/01/17 | 161 | 175 | 161 | 175 | 14,000 |
2001/01/16 | 175 | 175 | 165 | 165 | 5,000 |
2001/01/15 | 165 | 170 | 165 | 170 | 3,000 |
2001/01/12 | 165 | 170 | 165 | 165 | 9,000 |
2001/01/11 | 166 | 170 | 165 | 165 | 37,000 |
2001/01/10 | 167 | 167 | 167 | 167 | 2,000 |
2001/01/09 | 169 | 170 | 167 | 167 | 5,000 |
2001/01/05 | 173 | 173 | 171 | 171 | 5,000 |
2001/01/04 | 179 | 179 | 171 | 174 | 6,000 |