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 |
|---|---|---|---|---|---|
| 2003/12/30 | 236 | 240 | 234 | 240 | 25,000 |
| 2003/12/29 | 230 | 237 | 230 | 235 | 26,000 |
| 2003/12/26 | 228 | 230 | 228 | 230 | 18,000 |
| 2003/12/25 | 228 | 229 | 228 | 229 | 26,000 |
| 2003/12/24 | 223 | 227 | 221 | 226 | 40,000 |
| 2003/12/22 | 222 | 225 | 222 | 225 | 27,000 |
| 2003/12/19 | 232 | 232 | 223 | 227 | 16,000 |
| 2003/12/18 | 226 | 228 | 225 | 228 | 11,000 |
| 2003/12/17 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/12/16 | 231 | 232 | 226 | 226 | 23,000 |
| 2003/12/15 | 229 | 234 | 229 | 231 | 23,000 |
| 2003/12/12 | 231 | 231 | 226 | 229 | 57,000 |
| 2003/12/11 | 232 | 232 | 223 | 226 | 9,000 |
| 2003/12/10 | 233 | 233 | 222 | 222 | 44,000 |
| 2003/12/09 | 230 | 230 | 227 | 229 | 12,000 |
| 2003/12/08 | 235 | 235 | 229 | 229 | 19,000 |
| 2003/12/05 | 231 | 231 | 228 | 228 | 13,000 |
| 2003/12/04 | 230 | 231 | 229 | 231 | 13,000 |
| 2003/12/03 | 228 | 235 | 228 | 235 | 11,000 |
| 2003/12/02 | 231 | 231 | 225 | 225 | 18,000 |
| 2003/12/01 | 218 | 231 | 218 | 228 | 22,000 |
| 2003/11/28 | 232 | 234 | 232 | 232 | 17,000 |
| 2003/11/27 | 240 | 243 | 235 | 237 | 29,000 |
| 2003/11/26 | 234 | 245 | 234 | 245 | 14,000 |
| 2003/11/25 | 239 | 240 | 234 | 234 | 25,000 |
| 2003/11/21 | 231 | 233 | 231 | 232 | 12,000 |
| 2003/11/20 | 225 | 233 | 225 | 232 | 28,000 |
| 2003/11/19 | 231 | 231 | 226 | 230 | 11,000 |
| 2003/11/18 | 228 | 235 | 226 | 234 | 26,000 |
| 2003/11/17 | 238 | 239 | 225 | 225 | 35,000 |
| 2003/11/14 | 253 | 257 | 248 | 253 | 40,000 |
| 2003/11/13 | 267 | 267 | 260 | 263 | 25,000 |
| 2003/11/12 | 268 | 274 | 264 | 264 | 122,000 |
| 2003/11/11 | 256 | 269 | 242 | 267 | 83,000 |
| 2003/11/10 | 256 | 264 | 256 | 261 | 47,000 |
| 2003/11/07 | 262 | 270 | 250 | 256 | 162,000 |
| 2003/11/06 | 296 | 296 | 266 | 266 | 404,000 |
| 2003/11/05 | 229 | 229 | 225 | 226 | 8,000 |
| 2003/11/04 | 226 | 226 | 218 | 219 | 11,000 |
| 2003/10/31 | 219 | 219 | 213 | 213 | 16,000 |
| 2003/10/30 | 218 | 220 | 218 | 218 | 24,000 |
| 2003/10/29 | 220 | 223 | 220 | 220 | 12,000 |
| 2003/10/28 | 221 | 221 | 216 | 218 | 7,000 |
| 2003/10/27 | 220 | 235 | 220 | 230 | 11,000 |
| 2003/10/24 | 214 | 220 | 214 | 220 | 22,000 |
| 2003/10/23 | 230 | 230 | 213 | 213 | 29,000 |
| 2003/10/22 | 238 | 238 | 233 | 233 | 14,000 |
| 2003/10/21 | 240 | 240 | 230 | 238 | 39,000 |
| 2003/10/20 | 226 | 238 | 226 | 238 | 59,000 |
| 2003/10/17 | 219 | 221 | 218 | 219 | 39,000 |
| 2003/10/16 | 218 | 220 | 218 | 220 | 13,000 |
| 2003/10/15 | 221 | 221 | 220 | 220 | 8,000 |
| 2003/10/14 | 223 | 224 | 220 | 220 | 21,000 |
| 2003/10/10 | 218 | 223 | 218 | 218 | 26,000 |
| 2003/10/09 | 220 | 220 | 216 | 217 | 13,000 |
| 2003/10/08 | 225 | 225 | 219 | 219 | 21,000 |
| 2003/10/07 | 222 | 222 | 220 | 220 | 6,000 |
| 2003/10/06 | 219 | 228 | 217 | 223 | 30,000 |
| 2003/10/03 | 220 | 220 | 215 | 216 | 7,000 |
| 2003/10/02 | 214 | 221 | 212 | 221 | 50,000 |
| 2003/10/01 | 212 | 213 | 210 | 211 | 17,000 |
| 2003/09/30 | 216 | 217 | 210 | 212 | 13,000 |
| 2003/09/29 | 219 | 222 | 214 | 214 | 15,000 |
| 2003/09/26 | 211 | 215 | 205 | 214 | 31,000 |
| 2003/09/25 | 229 | 230 | 221 | 221 | 24,000 |
| 2003/09/24 | 225 | 230 | 221 | 221 | 15,000 |
| 2003/09/22 | 231 | 231 | 226 | 227 | 7,000 |
| 2003/09/19 | 233 | 233 | 230 | 231 | 17,000 |
| 2003/09/18 | 229 | 231 | 229 | 231 | 11,000 |
| 2003/09/17 | 233 | 233 | 225 | 226 | 24,000 |
| 2003/09/16 | 239 | 239 | 231 | 231 | 9,000 |
| 2003/09/12 | 235 | 240 | 227 | 235 | 69,000 |
| 2003/09/11 | 232 | 232 | 232 | 232 | 7,000 |
| 2003/09/10 | 238 | 238 | 232 | 233 | 14,000 |
| 2003/09/09 | 227 | 235 | 227 | 233 | 18,000 |
| 2003/09/08 | 224 | 227 | 224 | 225 | 21,000 |
| 2003/09/05 | 234 | 235 | 232 | 232 | 7,000 |
| 2003/09/04 | 229 | 234 | 228 | 234 | 24,000 |
| 2003/09/03 | 236 | 236 | 226 | 227 | 31,000 |
| 2003/09/02 | 233 | 235 | 231 | 231 | 19,000 |
| 2003/09/01 | 238 | 239 | 232 | 235 | 34,000 |
| 2003/08/29 | 233 | 233 | 222 | 228 | 22,000 |
| 2003/08/28 | 235 | 235 | 228 | 230 | 25,000 |
| 2003/08/27 | 234 | 235 | 231 | 232 | 41,000 |
| 2003/08/26 | 239 | 239 | 237 | 238 | 13,000 |
| 2003/08/25 | 241 | 241 | 231 | 238 | 26,000 |
| 2003/08/22 | 250 | 252 | 245 | 245 | 57,000 |
| 2003/08/21 | 245 | 250 | 238 | 247 | 189,000 |
| 2003/08/20 | 227 | 227 | 222 | 222 | 14,000 |
| 2003/08/19 | 228 | 228 | 225 | 226 | 29,000 |
| 2003/08/18 | 224 | 227 | 222 | 225 | 21,000 |
| 2003/08/15 | 222 | 225 | 216 | 220 | 15,000 |
| 2003/08/14 | 216 | 225 | 211 | 222 | 44,000 |
| 2003/08/13 | 211 | 214 | 210 | 214 | 14,000 |
| 2003/08/12 | 206 | 212 | 205 | 206 | 51,000 |
| 2003/08/11 | 214 | 214 | 205 | 206 | 12,000 |
| 2003/08/08 | 212 | 212 | 208 | 209 | 23,000 |
| 2003/08/07 | 213 | 213 | 208 | 208 | 31,000 |
| 2003/08/06 | 221 | 221 | 212 | 212 | 11,000 |
| 2003/08/05 | 231 | 232 | 223 | 223 | 16,000 |
| 2003/08/04 | 220 | 232 | 219 | 232 | 22,000 |
| 2003/08/01 | 227 | 237 | 218 | 221 | 31,000 |
| 2003/07/31 | 240 | 240 | 230 | 232 | 33,000 |
| 2003/07/30 | 236 | 240 | 234 | 240 | 37,000 |
| 2003/07/29 | 229 | 241 | 228 | 235 | 39,000 |
| 2003/07/28 | 228 | 228 | 228 | 228 | 15,000 |
| 2003/07/25 | 214 | 218 | 214 | 218 | 31,000 |
| 2003/07/24 | 220 | 220 | 215 | 219 | 21,000 |
| 2003/07/23 | 221 | 222 | 205 | 210 | 21,000 |
| 2003/07/22 | 219 | 219 | 212 | 217 | 36,000 |
| 2003/07/18 | 227 | 234 | 219 | 229 | 25,000 |
| 2003/07/17 | 233 | 240 | 226 | 226 | 34,000 |
| 2003/07/16 | 244 | 244 | 232 | 233 | 34,000 |
| 2003/07/15 | 239 | 249 | 236 | 249 | 78,000 |
| 2003/07/14 | 220 | 237 | 218 | 229 | 47,000 |
| 2003/07/11 | 234 | 234 | 225 | 225 | 24,000 |
| 2003/07/10 | 250 | 250 | 235 | 235 | 86,000 |
| 2003/07/09 | 238 | 252 | 234 | 245 | 200,000 |
| 2003/07/08 | 223 | 236 | 220 | 231 | 122,000 |
| 2003/07/07 | 224 | 229 | 220 | 222 | 16,000 |
| 2003/07/04 | 213 | 224 | 213 | 221 | 17,000 |
| 2003/07/03 | 224 | 224 | 213 | 213 | 38,000 |
| 2003/07/02 | 220 | 223 | 217 | 222 | 96,000 |
| 2003/07/01 | 213 | 217 | 212 | 217 | 11,000 |
| 2003/06/30 | 213 | 224 | 211 | 211 | 47,000 |
| 2003/06/27 | 215 | 215 | 210 | 210 | 28,000 |
| 2003/06/26 | 218 | 218 | 213 | 214 | 22,000 |
| 2003/06/25 | 213 | 216 | 213 | 214 | 31,000 |
| 2003/06/24 | 209 | 214 | 207 | 213 | 29,000 |
| 2003/06/23 | 213 | 213 | 210 | 210 | 21,000 |
| 2003/06/20 | 208 | 214 | 198 | 213 | 37,000 |
| 2003/06/19 | 211 | 213 | 211 | 212 | 13,000 |
| 2003/06/18 | 214 | 214 | 210 | 211 | 9,000 |
| 2003/06/17 | 214 | 214 | 211 | 212 | 31,000 |
| 2003/06/16 | 213 | 214 | 207 | 214 | 36,000 |
| 2003/06/13 | 212 | 214 | 207 | 214 | 125,000 |
| 2003/06/12 | 200 | 210 | 198 | 210 | 87,000 |
| 2003/06/11 | 203 | 203 | 198 | 198 | 15,000 |
| 2003/06/10 | 194 | 203 | 173 | 202 | 69,000 |
| 2003/06/09 | 187 | 195 | 185 | 195 | 30,000 |
| 2003/06/06 | 182 | 189 | 182 | 187 | 25,000 |
| 2003/06/05 | 195 | 195 | 194 | 194 | 5,000 |
| 2003/06/04 | 190 | 195 | 190 | 191 | 11,000 |
| 2003/06/03 | 188 | 189 | 188 | 189 | 7,000 |
| 2003/06/02 | 189 | 190 | 188 | 189 | 7,000 |
| 2003/05/30 | 185 | 190 | 185 | 189 | 27,000 |
| 2003/05/29 | 181 | 184 | 181 | 183 | 5,000 |
| 2003/05/28 | 185 | 185 | 180 | 184 | 17,000 |
| 2003/05/27 | 181 | 184 | 180 | 180 | 5,000 |
| 2003/05/26 | 186 | 186 | 185 | 185 | 2,000 |
| 2003/05/23 | 186 | 187 | 180 | 187 | 19,000 |
| 2003/05/22 | 180 | 181 | 179 | 179 | 5,000 |
| 2003/05/21 | 172 | 180 | 172 | 179 | 15,000 |
| 2003/05/20 | 175 | 175 | 166 | 171 | 19,000 |
| 2003/05/19 | 185 | 185 | 170 | 182 | 14,000 |
| 2003/05/16 | 185 | 187 | 185 | 185 | 12,000 |
| 2003/05/15 | 184 | 189 | 184 | 185 | 11,000 |
| 2003/05/14 | 191 | 191 | 185 | 185 | 20,000 |
| 2003/05/13 | 200 | 203 | 182 | 186 | 55,000 |
| 2003/05/12 | 190 | 204 | 190 | 198 | 146,000 |
| 2003/05/09 | 156 | 180 | 156 | 180 | 55,000 |
| 2003/05/08 | 160 | 160 | 156 | 156 | 7,000 |
| 2003/05/07 | 159 | 165 | 156 | 161 | 11,000 |
| 2003/05/06 | 155 | 165 | 155 | 159 | 6,000 |
| 2003/05/02 | 154 | 154 | 151 | 151 | 3,000 |
| 2003/05/01 | 157 | 157 | 153 | 155 | 7,000 |
| 2003/04/30 | 151 | 152 | 150 | 152 | 4,000 |
| 2003/04/28 | 150 | 152 | 150 | 151 | 20,000 |
| 2003/04/25 | 163 | 163 | 158 | 158 | 21,000 |
| 2003/04/24 | 158 | 161 | 158 | 161 | 7,000 |
| 2003/04/23 | 158 | 158 | 158 | 158 | 7,000 |
| 2003/04/22 | 161 | 161 | 151 | 157 | 26,000 |
| 2003/04/21 | 160 | 163 | 160 | 161 | 16,000 |
| 2003/04/18 | 156 | 156 | 146 | 147 | 6,000 |
| 2003/04/17 | 157 | 158 | 156 | 156 | 6,000 |
| 2003/04/16 | 160 | 160 | 158 | 158 | 4,000 |
| 2003/04/15 | 156 | 156 | 155 | 156 | 7,000 |
| 2003/04/14 | 147 | 151 | 146 | 151 | 14,000 |
| 2003/04/11 | 148 | 152 | 148 | 152 | 12,000 |
| 2003/04/10 | 145 | 154 | 145 | 148 | 14,000 |
| 2003/04/09 | 150 | 150 | 150 | 150 | 5,000 |
| 2003/04/08 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/04/07 | 156 | 156 | 146 | 155 | 11,000 |
| 2003/04/04 | 146 | 151 | 146 | 151 | 4,000 |
| 2003/04/03 | 160 | 160 | 148 | 148 | 20,000 |
| 2003/04/02 | 145 | 147 | 145 | 147 | 4,000 |
| 2003/04/01 | 148 | 148 | 139 | 140 | 5,000 |
| 2003/03/31 | 159 | 159 | 149 | 149 | 6,000 |
| 2003/03/28 | 162 | 162 | 158 | 158 | 14,000 |
| 2003/03/27 | 151 | 160 | 151 | 160 | 22,000 |
| 2003/03/26 | 152 | 159 | 152 | 159 | 49,000 |
| 2003/03/25 | 133 | 144 | 133 | 144 | 43,000 |
| 2003/03/24 | 130 | 135 | 127 | 127 | 40,000 |
| 2003/03/20 | 128 | 128 | 126 | 126 | 23,000 |
| 2003/03/19 | 127 | 128 | 127 | 128 | 12,000 |
| 2003/03/18 | 134 | 134 | 129 | 130 | 10,000 |
| 2003/03/17 | 141 | 141 | 133 | 133 | 10,000 |
| 2003/03/14 | 131 | 133 | 131 | 131 | 74,000 |
| 2003/03/13 | 139 | 139 | 138 | 138 | 3,000 |
| 2003/03/12 | 150 | 150 | 140 | 140 | 9,000 |
| 2003/03/11 | 141 | 148 | 138 | 148 | 20,000 |
| 2003/03/10 | 140 | 141 | 138 | 139 | 19,000 |
| 2003/03/07 | 148 | 148 | 147 | 148 | 5,000 |
| 2003/03/06 | 148 | 149 | 144 | 144 | 18,000 |
| 2003/03/05 | 150 | 150 | 149 | 149 | 2,000 |
| 2003/03/04 | 146 | 150 | 145 | 150 | 11,000 |
| 2003/03/03 | 150 | 150 | 147 | 150 | 14,000 |
| 2003/02/28 | 147 | 153 | 147 | 150 | 16,000 |
| 2003/02/27 | 150 | 150 | 145 | 146 | 12,000 |
| 2003/02/26 | 156 | 157 | 150 | 150 | 19,000 |
| 2003/02/25 | 160 | 160 | 151 | 151 | 18,000 |
| 2003/02/24 | 160 | 160 | 159 | 159 | 5,000 |
| 2003/02/21 | 159 | 159 | 157 | 157 | 10,000 |
| 2003/02/20 | 161 | 161 | 155 | 159 | 9,000 |
| 2003/02/19 | 161 | 161 | 160 | 160 | 6,000 |
| 2003/02/18 | 154 | 160 | 150 | 160 | 14,000 |
| 2003/02/17 | 151 | 154 | 151 | 154 | 9,000 |
| 2003/02/14 | 155 | 155 | 153 | 153 | 18,000 |
| 2003/02/13 | 159 | 159 | 152 | 152 | 10,000 |
| 2003/02/12 | 160 | 160 | 159 | 159 | 7,000 |
| 2003/02/10 | 160 | 160 | 150 | 150 | 2,000 |
| 2003/02/07 | 160 | 160 | 145 | 152 | 8,000 |
| 2003/02/06 | 162 | 162 | 160 | 160 | 4,000 |
| 2003/02/05 | 147 | 154 | 147 | 154 | 7,000 |
| 2003/02/04 | 147 | 147 | 146 | 147 | 9,000 |
| 2003/02/03 | 149 | 149 | 140 | 143 | 13,000 |
| 2003/01/31 | 154 | 154 | 140 | 142 | 13,000 |
| 2003/01/30 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/01/29 | 155 | 155 | 145 | 149 | 9,000 |
| 2003/01/28 | 151 | 152 | 150 | 151 | 13,000 |
| 2003/01/27 | 146 | 161 | 146 | 151 | 7,000 |
| 2003/01/24 | 163 | 163 | 161 | 161 | 18,000 |
| 2003/01/23 | 150 | 162 | 150 | 158 | 28,000 |
| 2003/01/22 | 147 | 150 | 147 | 150 | 15,000 |
| 2003/01/21 | 145 | 149 | 141 | 147 | 20,000 |
| 2003/01/20 | 140 | 146 | 140 | 146 | 20,000 |
| 2003/01/17 | 134 | 142 | 134 | 141 | 15,000 |
| 2003/01/16 | 142 | 142 | 135 | 135 | 14,000 |
| 2003/01/15 | 129 | 142 | 129 | 135 | 20,000 |
| 2003/01/14 | 129 | 129 | 125 | 128 | 8,000 |
| 2003/01/10 | 134 | 134 | 127 | 134 | 13,000 |
| 2003/01/09 | 131 | 133 | 131 | 133 | 3,000 |
| 2003/01/08 | 135 | 135 | 135 | 135 | 8,000 |
| 2003/01/07 | 132 | 135 | 132 | 135 | 19,000 |
| 2003/01/06 | 125 | 128 | 125 | 128 | 4,000 |