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 |
---|---|---|---|---|---|
2002/12/30 | 125 | 125 | 125 | 125 | 5,000 |
2002/12/27 | 127 | 129 | 126 | 129 | 23,000 |
2002/12/26 | 144 | 144 | 128 | 135 | 11,000 |
2002/12/25 | 126 | 139 | 126 | 139 | 22,000 |
2002/12/24 | 116 | 123 | 116 | 120 | 23,000 |
2002/12/20 | 121 | 130 | 121 | 130 | 21,000 |
2002/12/19 | 121 | 121 | 110 | 121 | 41,000 |
2002/12/18 | 126 | 126 | 125 | 125 | 43,000 |
2002/12/17 | 130 | 130 | 126 | 126 | 23,000 |
2002/12/16 | 129 | 130 | 124 | 124 | 15,000 |
2002/12/13 | 144 | 144 | 130 | 133 | 55,000 |
2002/12/12 | 152 | 152 | 142 | 144 | 8,000 |
2002/12/11 | 142 | 147 | 140 | 147 | 7,000 |
2002/12/10 | 148 | 149 | 140 | 141 | 46,000 |
2002/12/09 | 142 | 142 | 141 | 141 | 5,000 |
2002/12/06 | 143 | 143 | 142 | 142 | 30,000 |
2002/12/05 | 143 | 147 | 143 | 143 | 13,000 |
2002/12/04 | 147 | 147 | 142 | 142 | 10,000 |
2002/12/03 | 141 | 149 | 141 | 147 | 20,000 |
2002/12/02 | 151 | 155 | 140 | 142 | 33,000 |
2002/11/29 | 157 | 165 | 151 | 151 | 36,000 |
2002/11/28 | 160 | 175 | 152 | 160 | 32,000 |
2002/11/27 | 178 | 178 | 165 | 165 | 13,000 |
2002/11/26 | 173 | 178 | 173 | 175 | 27,000 |
2002/11/25 | 153 | 165 | 153 | 165 | 24,000 |
2002/11/22 | 143 | 145 | 138 | 143 | 15,000 |
2002/11/21 | 120 | 143 | 120 | 143 | 33,000 |
2002/11/20 | 110 | 120 | 106 | 120 | 57,000 |
2002/11/19 | 143 | 143 | 118 | 120 | 15,000 |
2002/11/18 | 156 | 156 | 140 | 141 | 9,000 |
2002/11/15 | 162 | 169 | 162 | 166 | 5,000 |
2002/11/14 | 161 | 162 | 157 | 160 | 8,000 |
2002/11/13 | 169 | 169 | 163 | 163 | 14,000 |
2002/11/12 | 172 | 172 | 171 | 171 | 4,000 |
2002/11/11 | 174 | 174 | 171 | 171 | 3,000 |
2002/11/08 | 180 | 180 | 173 | 173 | 6,000 |
2002/11/07 | 172 | 181 | 172 | 181 | 26,000 |
2002/11/06 | 174 | 180 | 174 | 180 | 13,000 |
2002/11/05 | 170 | 175 | 169 | 174 | 8,000 |
2002/11/01 | 170 | 171 | 169 | 169 | 11,000 |
2002/10/31 | 170 | 178 | 170 | 171 | 10,000 |
2002/10/30 | 179 | 180 | 170 | 172 | 14,000 |
2002/10/29 | 175 | 180 | 175 | 180 | 5,000 |
2002/10/28 | 176 | 180 | 176 | 180 | 6,000 |
2002/10/25 | 180 | 181 | 180 | 181 | 15,000 |
2002/10/24 | 175 | 175 | 171 | 172 | 9,000 |
2002/10/23 | 169 | 175 | 169 | 175 | 3,000 |
2002/10/22 | 177 | 177 | 169 | 170 | 7,000 |
2002/10/21 | 171 | 176 | 171 | 176 | 12,000 |
2002/10/18 | 174 | 179 | 174 | 176 | 11,000 |
2002/10/17 | 185 | 185 | 184 | 184 | 7,000 |
2002/10/16 | 190 | 190 | 185 | 185 | 3,000 |
2002/10/15 | 190 | 190 | 189 | 190 | 17,000 |
2002/10/11 | 170 | 185 | 170 | 184 | 16,000 |
2002/10/10 | 161 | 170 | 157 | 169 | 6,000 |
2002/10/09 | 161 | 164 | 160 | 160 | 14,000 |
2002/10/08 | 162 | 165 | 160 | 160 | 17,000 |
2002/10/07 | 171 | 171 | 166 | 167 | 8,000 |
2002/10/04 | 176 | 176 | 174 | 174 | 5,000 |
2002/10/03 | 176 | 176 | 175 | 175 | 6,000 |
2002/10/02 | 183 | 183 | 175 | 176 | 4,000 |
2002/10/01 | 181 | 181 | 181 | 181 | 1,000 |
2002/09/30 | 180 | 185 | 180 | 182 | 8,000 |
2002/09/27 | 185 | 185 | 184 | 185 | 23,000 |
2002/09/26 | 183 | 185 | 180 | 185 | 11,000 |
2002/09/25 | 184 | 184 | 182 | 182 | 13,000 |
2002/09/24 | 178 | 185 | 176 | 185 | 16,000 |
2002/09/20 | 178 | 179 | 177 | 178 | 8,000 |
2002/09/19 | 179 | 179 | 178 | 178 | 5,000 |
2002/09/18 | 169 | 170 | 168 | 170 | 8,000 |
2002/09/17 | 166 | 177 | 165 | 170 | 31,000 |
2002/09/13 | 160 | 166 | 160 | 166 | 68,000 |
2002/09/12 | 170 | 180 | 170 | 180 | 21,000 |
2002/09/11 | 174 | 180 | 174 | 180 | 7,000 |
2002/09/10 | 173 | 180 | 172 | 174 | 18,000 |
2002/09/09 | 161 | 167 | 161 | 165 | 21,000 |
2002/09/06 | 160 | 167 | 160 | 167 | 8,000 |
2002/09/05 | 170 | 170 | 165 | 169 | 15,000 |
2002/09/04 | 170 | 174 | 160 | 160 | 20,000 |
2002/09/03 | 181 | 181 | 170 | 171 | 19,000 |
2002/09/02 | 181 | 181 | 176 | 176 | 19,000 |
2002/08/30 | 180 | 184 | 180 | 181 | 18,000 |
2002/08/29 | 183 | 185 | 180 | 180 | 18,000 |
2002/08/28 | 189 | 189 | 182 | 182 | 8,000 |
2002/08/27 | 186 | 186 | 185 | 185 | 8,000 |
2002/08/26 | 186 | 194 | 186 | 193 | 9,000 |
2002/08/23 | 194 | 194 | 186 | 186 | 14,000 |
2002/08/22 | 183 | 189 | 181 | 189 | 20,000 |
2002/08/21 | 185 | 186 | 183 | 183 | 7,000 |
2002/08/20 | 187 | 190 | 182 | 183 | 10,000 |
2002/08/19 | 184 | 190 | 182 | 182 | 6,000 |
2002/08/16 | 195 | 195 | 194 | 194 | 5,000 |
2002/08/15 | 188 | 195 | 188 | 195 | 3,000 |
2002/08/14 | 182 | 192 | 182 | 183 | 4,000 |
2002/08/13 | 186 | 190 | 185 | 185 | 5,000 |
2002/08/12 | 193 | 199 | 186 | 186 | 5,000 |
2002/08/09 | 196 | 199 | 195 | 195 | 9,000 |
2002/08/08 | 189 | 195 | 180 | 190 | 68,000 |
2002/08/07 | 183 | 187 | 183 | 185 | 6,000 |
2002/08/06 | 188 | 188 | 188 | 188 | 1,000 |
2002/08/05 | 192 | 192 | 190 | 190 | 6,000 |
2002/08/02 | 199 | 199 | 182 | 182 | 21,000 |
2002/08/01 | 200 | 200 | 200 | 200 | 11,000 |
2002/07/31 | 196 | 196 | 196 | 196 | 1,000 |
2002/07/30 | 182 | 187 | 181 | 187 | 6,000 |
2002/07/29 | 184 | 187 | 180 | 180 | 8,000 |
2002/07/26 | 185 | 185 | 183 | 183 | 9,000 |
2002/07/25 | 210 | 210 | 186 | 190 | 12,000 |
2002/07/24 | 202 | 202 | 198 | 200 | 14,000 |
2002/07/23 | 199 | 201 | 194 | 200 | 17,000 |
2002/07/22 | 190 | 205 | 190 | 194 | 9,000 |
2002/07/19 | 194 | 195 | 190 | 195 | 4,000 |
2002/07/18 | 190 | 196 | 190 | 190 | 11,000 |
2002/07/17 | 183 | 185 | 183 | 185 | 14,000 |
2002/07/16 | 190 | 195 | 182 | 183 | 15,000 |
2002/07/15 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/12 | 200 | 200 | 200 | 200 | 2,000 |
2002/07/11 | 211 | 211 | 192 | 192 | 27,000 |
2002/07/10 | 199 | 201 | 196 | 201 | 29,000 |
2002/07/09 | 196 | 197 | 187 | 187 | 39,000 |
2002/07/08 | 199 | 199 | 196 | 196 | 3,000 |
2002/07/05 | 193 | 196 | 193 | 196 | 3,000 |
2002/07/04 | 191 | 196 | 191 | 191 | 5,000 |
2002/07/03 | 203 | 203 | 190 | 196 | 43,000 |
2002/07/02 | 190 | 200 | 190 | 194 | 9,000 |
2002/07/01 | 189 | 199 | 189 | 199 | 4,000 |
2002/06/28 | 190 | 190 | 189 | 189 | 27,000 |
2002/06/27 | 190 | 191 | 184 | 187 | 39,000 |
2002/06/26 | 201 | 201 | 195 | 195 | 19,000 |
2002/06/25 | 214 | 214 | 200 | 205 | 17,000 |
2002/06/24 | 200 | 204 | 198 | 204 | 27,000 |
2002/06/21 | 200 | 200 | 198 | 200 | 5,000 |
2002/06/20 | 200 | 205 | 200 | 205 | 10,000 |
2002/06/19 | 200 | 200 | 199 | 200 | 32,000 |
2002/06/18 | 216 | 216 | 198 | 198 | 31,000 |
2002/06/17 | 205 | 215 | 200 | 200 | 25,000 |
2002/06/14 | 206 | 210 | 206 | 206 | 75,000 |
2002/06/13 | 206 | 210 | 205 | 206 | 19,000 |
2002/06/12 | 206 | 210 | 205 | 205 | 37,000 |
2002/06/11 | 216 | 216 | 210 | 210 | 8,000 |
2002/06/10 | 210 | 216 | 210 | 216 | 19,000 |
2002/06/07 | 210 | 210 | 209 | 210 | 12,000 |
2002/06/06 | 218 | 219 | 210 | 210 | 25,000 |
2002/06/05 | 222 | 222 | 216 | 219 | 13,000 |
2002/06/04 | 225 | 225 | 223 | 223 | 7,000 |
2002/06/03 | 223 | 223 | 222 | 223 | 5,000 |
2002/05/31 | 218 | 224 | 216 | 224 | 9,000 |
2002/05/30 | 212 | 218 | 212 | 218 | 16,000 |
2002/05/29 | 224 | 224 | 218 | 218 | 13,000 |
2002/05/28 | 224 | 225 | 220 | 225 | 23,000 |
2002/05/27 | 225 | 227 | 222 | 225 | 37,000 |
2002/05/24 | 220 | 221 | 217 | 220 | 31,000 |
2002/05/23 | 216 | 218 | 216 | 218 | 28,000 |
2002/05/22 | 214 | 218 | 213 | 215 | 15,000 |
2002/05/21 | 218 | 218 | 216 | 218 | 19,000 |
2002/05/20 | 216 | 219 | 216 | 218 | 11,000 |
2002/05/17 | 216 | 220 | 215 | 215 | 11,000 |
2002/05/16 | 210 | 215 | 210 | 215 | 5,000 |
2002/05/15 | 212 | 212 | 206 | 212 | 16,000 |
2002/05/14 | 208 | 213 | 206 | 207 | 25,000 |
2002/05/13 | 210 | 217 | 210 | 217 | 26,000 |
2002/05/10 | 212 | 215 | 210 | 211 | 34,000 |
2002/05/09 | 213 | 213 | 211 | 211 | 9,000 |
2002/05/08 | 214 | 216 | 210 | 210 | 10,000 |
2002/05/07 | 221 | 221 | 215 | 215 | 8,000 |
2002/05/02 | 224 | 224 | 216 | 221 | 6,000 |
2002/05/01 | 228 | 228 | 223 | 223 | 13,000 |
2002/04/30 | 218 | 219 | 218 | 218 | 7,000 |
2002/04/26 | 220 | 221 | 215 | 215 | 15,000 |
2002/04/25 | 229 | 229 | 222 | 227 | 18,000 |
2002/04/24 | 227 | 227 | 216 | 220 | 20,000 |
2002/04/23 | 219 | 227 | 219 | 225 | 3,000 |
2002/04/22 | 222 | 222 | 218 | 218 | 6,000 |
2002/04/19 | 222 | 223 | 222 | 222 | 12,000 |
2002/04/18 | 220 | 222 | 220 | 222 | 9,000 |
2002/04/17 | 219 | 221 | 219 | 220 | 20,000 |
2002/04/16 | 221 | 222 | 217 | 220 | 14,000 |
2002/04/15 | 217 | 219 | 217 | 219 | 14,000 |
2002/04/12 | 231 | 231 | 225 | 229 | 28,000 |
2002/04/11 | 235 | 235 | 230 | 230 | 26,000 |
2002/04/10 | 224 | 233 | 224 | 233 | 73,000 |
2002/04/09 | 218 | 227 | 217 | 220 | 46,000 |
2002/04/08 | 220 | 221 | 213 | 213 | 12,000 |
2002/04/05 | 217 | 217 | 217 | 217 | 2,000 |
2002/04/04 | 210 | 217 | 210 | 212 | 12,000 |
2002/04/03 | 206 | 207 | 206 | 207 | 18,000 |
2002/04/02 | 207 | 219 | 207 | 207 | 7,000 |
2002/04/01 | 215 | 216 | 206 | 207 | 9,000 |
2002/03/29 | 219 | 219 | 211 | 211 | 17,000 |
2002/03/28 | 207 | 215 | 205 | 213 | 38,000 |
2002/03/27 | 225 | 225 | 220 | 222 | 16,000 |
2002/03/26 | 225 | 229 | 225 | 229 | 15,000 |
2002/03/25 | 232 | 232 | 230 | 230 | 27,000 |
2002/03/22 | 231 | 235 | 231 | 232 | 10,000 |
2002/03/20 | 230 | 235 | 228 | 229 | 27,000 |
2002/03/19 | 237 | 238 | 235 | 235 | 26,000 |
2002/03/18 | 234 | 238 | 230 | 230 | 33,000 |
2002/03/15 | 236 | 236 | 230 | 234 | 13,000 |
2002/03/14 | 237 | 237 | 231 | 231 | 6,000 |
2002/03/13 | 237 | 238 | 230 | 237 | 17,000 |
2002/03/12 | 230 | 240 | 230 | 239 | 49,000 |
2002/03/11 | 230 | 231 | 229 | 229 | 46,000 |
2002/03/08 | 231 | 232 | 228 | 229 | 78,000 |
2002/03/07 | 229 | 230 | 225 | 228 | 34,000 |
2002/03/06 | 231 | 235 | 230 | 230 | 13,000 |
2002/03/05 | 241 | 242 | 229 | 230 | 39,000 |
2002/03/04 | 230 | 236 | 228 | 235 | 69,000 |
2002/03/01 | 229 | 233 | 229 | 230 | 30,000 |
2002/02/28 | 230 | 232 | 229 | 230 | 86,000 |
2002/02/27 | 233 | 233 | 230 | 230 | 40,000 |
2002/02/26 | 230 | 230 | 228 | 230 | 12,000 |
2002/02/25 | 230 | 230 | 230 | 230 | 27,000 |
2002/02/22 | 230 | 230 | 227 | 229 | 8,000 |
2002/02/21 | 227 | 230 | 216 | 230 | 17,000 |
2002/02/20 | 230 | 230 | 225 | 225 | 21,000 |
2002/02/19 | 229 | 229 | 224 | 226 | 15,000 |
2002/02/18 | 230 | 230 | 229 | 229 | 15,000 |
2002/02/15 | 227 | 227 | 220 | 227 | 12,000 |
2002/02/14 | 228 | 229 | 226 | 226 | 18,000 |
2002/02/13 | 214 | 225 | 214 | 225 | 12,000 |
2002/02/12 | 208 | 215 | 208 | 214 | 7,000 |
2002/02/08 | 206 | 209 | 205 | 206 | 21,000 |
2002/02/07 | 205 | 215 | 205 | 209 | 10,000 |
2002/02/06 | 205 | 215 | 205 | 205 | 15,000 |
2002/02/05 | 216 | 216 | 208 | 208 | 6,000 |
2002/02/04 | 215 | 215 | 215 | 215 | 1,000 |
2002/02/01 | 221 | 221 | 205 | 215 | 16,000 |
2002/01/31 | 221 | 230 | 221 | 230 | 15,000 |
2002/01/30 | 215 | 220 | 215 | 220 | 10,000 |
2002/01/29 | 218 | 218 | 216 | 216 | 6,000 |
2002/01/28 | 229 | 229 | 219 | 219 | 4,000 |
2002/01/25 | 230 | 230 | 229 | 230 | 22,000 |
2002/01/24 | 218 | 228 | 218 | 228 | 3,000 |
2002/01/23 | 215 | 216 | 214 | 216 | 6,000 |
2002/01/22 | 230 | 230 | 215 | 215 | 35,000 |
2002/01/21 | 218 | 225 | 215 | 225 | 14,000 |
2002/01/18 | 215 | 218 | 215 | 218 | 13,000 |
2002/01/17 | 215 | 218 | 213 | 215 | 12,000 |
2002/01/16 | 216 | 216 | 205 | 205 | 6,000 |
2002/01/15 | 220 | 221 | 216 | 216 | 8,000 |
2002/01/11 | 205 | 206 | 195 | 195 | 69,000 |
2002/01/10 | 215 | 215 | 207 | 207 | 8,000 |
2002/01/09 | 215 | 220 | 204 | 220 | 28,000 |
2002/01/08 | 235 | 235 | 224 | 225 | 7,000 |
2002/01/07 | 242 | 242 | 234 | 235 | 11,000 |
2002/01/04 | 237 | 237 | 237 | 237 | 5,000 |