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 |
|---|---|---|---|---|---|
| 2005/12/30 | 900 | 903 | 890 | 894 | 56,000 |
| 2005/12/29 | 915 | 918 | 887 | 895 | 127,000 |
| 2005/12/28 | 892 | 909 | 880 | 909 | 213,000 |
| 2005/12/27 | 909 | 914 | 886 | 902 | 58,000 |
| 2005/12/26 | 905 | 925 | 905 | 919 | 84,000 |
| 2005/12/22 | 920 | 929 | 908 | 915 | 57,000 |
| 2005/12/21 | 917 | 930 | 912 | 920 | 103,000 |
| 2005/12/20 | 919 | 920 | 900 | 913 | 205,000 |
| 2005/12/19 | 936 | 940 | 920 | 931 | 138,000 |
| 2005/12/16 | 910 | 937 | 900 | 936 | 224,000 |
| 2005/12/15 | 926 | 934 | 913 | 920 | 132,000 |
| 2005/12/14 | 935 | 940 | 925 | 936 | 131,000 |
| 2005/12/13 | 948 | 948 | 930 | 937 | 125,000 |
| 2005/12/12 | 918 | 940 | 900 | 940 | 564,000 |
| 2005/12/09 | 887 | 920 | 863 | 908 | 311,000 |
| 2005/12/08 | 855 | 900 | 855 | 895 | 288,000 |
| 2005/12/07 | 876 | 900 | 846 | 855 | 315,000 |
| 2005/12/06 | 888 | 900 | 873 | 886 | 219,000 |
| 2005/12/05 | 860 | 925 | 850 | 918 | 574,000 |
| 2005/12/02 | 825 | 869 | 819 | 847 | 796,000 |
| 2005/12/01 | 756 | 820 | 756 | 817 | 600,000 |
| 2005/11/30 | 742 | 765 | 738 | 756 | 257,000 |
| 2005/11/29 | 750 | 753 | 738 | 744 | 121,000 |
| 2005/11/28 | 732 | 755 | 729 | 753 | 166,000 |
| 2005/11/25 | 740 | 744 | 734 | 743 | 87,000 |
| 2005/11/24 | 740 | 760 | 740 | 740 | 149,000 |
| 2005/11/22 | 752 | 757 | 740 | 750 | 293,000 |
| 2005/11/21 | 764 | 764 | 750 | 752 | 361,000 |
| 2005/11/18 | 740 | 763 | 732 | 760 | 827,000 |
| 2005/11/17 | 718 | 730 | 700 | 730 | 289,000 |
| 2005/11/16 | 695 | 724 | 692 | 720 | 236,000 |
| 2005/11/15 | 695 | 698 | 694 | 697 | 166,000 |
| 2005/11/14 | 703 | 709 | 693 | 702 | 245,000 |
| 2005/11/11 | 689 | 706 | 670 | 704 | 597,000 |
| 2005/11/10 | 723 | 753 | 670 | 694 | 845,000 |
| 2005/11/09 | 710 | 745 | 710 | 723 | 772,000 |
| 2005/11/08 | 724 | 724 | 712 | 715 | 419,000 |
| 2005/11/07 | 700 | 725 | 687 | 725 | 418,000 |
| 2005/11/04 | 730 | 730 | 700 | 704 | 775,000 |
| 2005/11/02 | 660 | 730 | 658 | 704 | 1,480,000 |
| 2005/11/01 | 639 | 645 | 630 | 645 | 341,000 |
| 2005/10/31 | 622 | 641 | 608 | 640 | 548,000 |
| 2005/10/28 | 572 | 618 | 564 | 612 | 1,468,000 |
| 2005/10/27 | 579 | 581 | 566 | 571 | 233,000 |
| 2005/10/26 | 563 | 581 | 560 | 579 | 848,000 |
| 2005/10/25 | 542 | 570 | 534 | 555 | 627,000 |
| 2005/10/24 | 543 | 543 | 530 | 539 | 86,000 |
| 2005/10/21 | 533 | 544 | 525 | 543 | 175,000 |
| 2005/10/20 | 545 | 545 | 533 | 537 | 111,000 |
| 2005/10/19 | 544 | 544 | 530 | 538 | 170,000 |
| 2005/10/18 | 513 | 544 | 513 | 544 | 362,000 |
| 2005/10/17 | 525 | 527 | 514 | 514 | 123,000 |
| 2005/10/14 | 520 | 525 | 513 | 524 | 161,000 |
| 2005/10/13 | 531 | 531 | 518 | 526 | 91,000 |
| 2005/10/12 | 540 | 541 | 527 | 534 | 102,000 |
| 2005/10/11 | 531 | 542 | 528 | 537 | 92,000 |
| 2005/10/07 | 525 | 529 | 517 | 527 | 74,000 |
| 2005/10/06 | 526 | 538 | 522 | 530 | 112,000 |
| 2005/10/05 | 545 | 545 | 535 | 535 | 113,000 |
| 2005/10/04 | 543 | 548 | 536 | 541 | 194,000 |
| 2005/10/03 | 539 | 558 | 532 | 554 | 532,000 |
| 2005/09/30 | 539 | 540 | 525 | 530 | 542,000 |
| 2005/09/29 | 500 | 512 | 499 | 509 | 337,000 |
| 2005/09/28 | 488 | 500 | 478 | 498 | 172,000 |
| 2005/09/27 | 497 | 497 | 489 | 492 | 95,000 |
| 2005/09/26 | 499 | 499 | 493 | 497 | 81,000 |
| 2005/09/22 | 490 | 495 | 488 | 494 | 87,000 |
| 2005/09/21 | 503 | 503 | 492 | 493 | 98,000 |
| 2005/09/20 | 505 | 505 | 496 | 496 | 158,000 |
| 2005/09/16 | 485 | 498 | 485 | 496 | 307,000 |
| 2005/09/15 | 475 | 484 | 472 | 484 | 178,000 |
| 2005/09/14 | 473 | 475 | 466 | 474 | 62,000 |
| 2005/09/13 | 471 | 473 | 467 | 472 | 83,000 |
| 2005/09/12 | 474 | 475 | 469 | 472 | 56,000 |
| 2005/09/09 | 471 | 476 | 468 | 473 | 130,000 |
| 2005/09/08 | 475 | 475 | 468 | 470 | 60,000 |
| 2005/09/07 | 482 | 483 | 472 | 475 | 68,000 |
| 2005/09/06 | 487 | 487 | 475 | 475 | 151,000 |
| 2005/09/05 | 474 | 488 | 472 | 484 | 328,000 |
| 2005/09/02 | 462 | 471 | 460 | 468 | 222,000 |
| 2005/09/01 | 460 | 465 | 458 | 460 | 167,000 |
| 2005/08/31 | 464 | 464 | 457 | 458 | 65,000 |
| 2005/08/30 | 471 | 471 | 460 | 466 | 81,000 |
| 2005/08/29 | 475 | 478 | 466 | 469 | 149,000 |
| 2005/08/26 | 455 | 484 | 453 | 475 | 586,000 |
| 2005/08/25 | 455 | 455 | 450 | 454 | 81,000 |
| 2005/08/24 | 449 | 456 | 446 | 453 | 138,000 |
| 2005/08/23 | 454 | 469 | 454 | 456 | 390,000 |
| 2005/08/22 | 450 | 450 | 442 | 450 | 468,000 |
| 2005/08/19 | 430 | 442 | 427 | 437 | 1,031,000 |
| 2005/08/18 | 394 | 400 | 394 | 400 | 12,000 |
| 2005/08/17 | 399 | 401 | 395 | 399 | 36,000 |
| 2005/08/16 | 402 | 402 | 399 | 399 | 7,000 |
| 2005/08/15 | 399 | 402 | 397 | 397 | 16,000 |
| 2005/08/12 | 402 | 404 | 398 | 404 | 19,000 |
| 2005/08/11 | 404 | 404 | 398 | 398 | 54,000 |
| 2005/08/10 | 390 | 395 | 390 | 394 | 78,000 |
| 2005/08/09 | 385 | 388 | 385 | 388 | 22,000 |
| 2005/08/08 | 390 | 390 | 371 | 384 | 176,000 |
| 2005/08/05 | 391 | 400 | 390 | 392 | 28,000 |
| 2005/08/04 | 399 | 399 | 391 | 395 | 68,000 |
| 2005/08/03 | 404 | 405 | 399 | 399 | 58,000 |
| 2005/08/02 | 409 | 411 | 400 | 409 | 38,000 |
| 2005/08/01 | 409 | 411 | 408 | 409 | 9,000 |
| 2005/07/29 | 411 | 411 | 408 | 408 | 30,000 |
| 2005/07/28 | 411 | 412 | 408 | 412 | 17,000 |
| 2005/07/27 | 410 | 411 | 407 | 410 | 29,000 |
| 2005/07/26 | 414 | 414 | 410 | 411 | 9,000 |
| 2005/07/25 | 411 | 413 | 408 | 409 | 17,000 |
| 2005/07/22 | 415 | 415 | 411 | 412 | 11,000 |
| 2005/07/21 | 410 | 413 | 410 | 413 | 31,000 |
| 2005/07/20 | 405 | 412 | 401 | 412 | 44,000 |
| 2005/07/19 | 410 | 410 | 408 | 408 | 20,000 |
| 2005/07/15 | 411 | 412 | 408 | 410 | 43,000 |
| 2005/07/14 | 410 | 411 | 406 | 410 | 22,000 |
| 2005/07/13 | 405 | 410 | 405 | 410 | 18,000 |
| 2005/07/12 | 406 | 411 | 406 | 407 | 26,000 |
| 2005/07/11 | 412 | 414 | 408 | 410 | 19,000 |
| 2005/07/08 | 411 | 411 | 404 | 407 | 43,000 |
| 2005/07/07 | 411 | 411 | 406 | 406 | 14,000 |
| 2005/07/06 | 406 | 412 | 406 | 412 | 27,000 |
| 2005/07/05 | 409 | 410 | 408 | 408 | 14,000 |
| 2005/07/04 | 417 | 417 | 408 | 408 | 30,000 |
| 2005/07/01 | 408 | 413 | 400 | 410 | 34,000 |
| 2005/06/30 | 411 | 412 | 407 | 407 | 29,000 |
| 2005/06/29 | 408 | 413 | 405 | 413 | 51,000 |
| 2005/06/28 | 409 | 416 | 409 | 411 | 45,000 |
| 2005/06/27 | 403 | 409 | 403 | 409 | 11,000 |
| 2005/06/24 | 409 | 411 | 406 | 411 | 17,000 |
| 2005/06/23 | 411 | 413 | 408 | 411 | 11,000 |
| 2005/06/22 | 408 | 414 | 408 | 414 | 48,000 |
| 2005/06/21 | 412 | 412 | 409 | 409 | 14,000 |
| 2005/06/20 | 414 | 414 | 408 | 408 | 31,000 |
| 2005/06/17 | 409 | 411 | 407 | 409 | 47,000 |
| 2005/06/16 | 409 | 410 | 406 | 410 | 13,000 |
| 2005/06/15 | 408 | 409 | 404 | 404 | 15,000 |
| 2005/06/14 | 411 | 411 | 407 | 409 | 7,000 |
| 2005/06/13 | 414 | 414 | 408 | 408 | 86,000 |
| 2005/06/10 | 416 | 419 | 403 | 419 | 87,000 |
| 2005/06/09 | 400 | 416 | 397 | 411 | 95,000 |
| 2005/06/08 | 398 | 406 | 396 | 406 | 21,000 |
| 2005/06/07 | 405 | 407 | 401 | 403 | 20,000 |
| 2005/06/06 | 411 | 411 | 405 | 408 | 38,000 |
| 2005/06/03 | 407 | 412 | 404 | 412 | 31,000 |
| 2005/06/02 | 405 | 413 | 405 | 412 | 80,000 |
| 2005/06/01 | 403 | 403 | 401 | 402 | 9,000 |
| 2005/05/31 | 399 | 405 | 398 | 403 | 18,000 |
| 2005/05/30 | 398 | 401 | 390 | 399 | 38,000 |
| 2005/05/27 | 399 | 399 | 389 | 398 | 22,000 |
| 2005/05/26 | 397 | 399 | 387 | 399 | 15,000 |
| 2005/05/25 | 403 | 403 | 397 | 397 | 13,000 |
| 2005/05/24 | 402 | 402 | 399 | 399 | 14,000 |
| 2005/05/23 | 404 | 404 | 392 | 403 | 27,000 |
| 2005/05/20 | 394 | 403 | 394 | 403 | 21,000 |
| 2005/05/19 | 401 | 405 | 396 | 403 | 59,000 |
| 2005/05/18 | 385 | 400 | 385 | 400 | 44,000 |
| 2005/05/17 | 400 | 400 | 390 | 395 | 26,000 |
| 2005/05/16 | 396 | 405 | 396 | 399 | 42,000 |
| 2005/05/13 | 402 | 412 | 400 | 406 | 31,000 |
| 2005/05/12 | 405 | 405 | 402 | 402 | 14,000 |
| 2005/05/11 | 395 | 405 | 392 | 405 | 61,000 |
| 2005/05/10 | 395 | 405 | 394 | 400 | 19,000 |
| 2005/05/09 | 404 | 404 | 399 | 400 | 13,000 |
| 2005/05/06 | 387 | 405 | 384 | 403 | 47,000 |
| 2005/05/02 | 390 | 390 | 381 | 385 | 24,000 |
| 2005/04/28 | 391 | 400 | 391 | 400 | 31,000 |
| 2005/04/27 | 406 | 406 | 396 | 400 | 5,000 |
| 2005/04/26 | 406 | 406 | 403 | 403 | 3,000 |
| 2005/04/25 | 408 | 408 | 406 | 406 | 8,000 |
| 2005/04/22 | 403 | 410 | 402 | 403 | 26,000 |
| 2005/04/21 | 400 | 400 | 391 | 393 | 20,000 |
| 2005/04/20 | 396 | 410 | 396 | 406 | 23,000 |
| 2005/04/19 | 396 | 406 | 396 | 401 | 54,000 |
| 2005/04/18 | 390 | 397 | 370 | 396 | 112,000 |
| 2005/04/15 | 405 | 406 | 392 | 399 | 39,000 |
| 2005/04/14 | 406 | 415 | 401 | 406 | 24,000 |
| 2005/04/13 | 419 | 419 | 413 | 416 | 13,000 |
| 2005/04/12 | 411 | 415 | 410 | 415 | 20,000 |
| 2005/04/11 | 423 | 423 | 409 | 420 | 17,000 |
| 2005/04/08 | 420 | 421 | 415 | 418 | 41,000 |
| 2005/04/07 | 413 | 418 | 413 | 418 | 31,000 |
| 2005/04/06 | 412 | 415 | 410 | 413 | 35,000 |
| 2005/04/05 | 409 | 410 | 407 | 410 | 21,000 |
| 2005/04/04 | 393 | 410 | 393 | 410 | 27,000 |
| 2005/04/01 | 408 | 408 | 403 | 408 | 15,000 |
| 2005/03/31 | 398 | 409 | 398 | 409 | 37,000 |
| 2005/03/30 | 405 | 410 | 405 | 407 | 33,000 |
| 2005/03/29 | 408 | 412 | 408 | 411 | 58,000 |
| 2005/03/28 | 409 | 409 | 407 | 407 | 10,000 |
| 2005/03/25 | 411 | 417 | 402 | 416 | 55,000 |
| 2005/03/24 | 415 | 416 | 411 | 413 | 16,000 |
| 2005/03/23 | 417 | 417 | 413 | 415 | 28,000 |
| 2005/03/22 | 416 | 417 | 411 | 417 | 84,000 |
| 2005/03/18 | 400 | 420 | 400 | 405 | 45,000 |
| 2005/03/17 | 395 | 399 | 394 | 399 | 15,000 |
| 2005/03/16 | 393 | 403 | 393 | 398 | 26,000 |
| 2005/03/15 | 398 | 399 | 392 | 395 | 16,000 |
| 2005/03/14 | 403 | 405 | 398 | 398 | 32,000 |
| 2005/03/11 | 403 | 403 | 400 | 403 | 84,000 |
| 2005/03/10 | 397 | 401 | 396 | 396 | 28,000 |
| 2005/03/09 | 393 | 397 | 392 | 393 | 43,000 |
| 2005/03/08 | 391 | 398 | 390 | 398 | 41,000 |
| 2005/03/07 | 396 | 398 | 390 | 398 | 26,000 |
| 2005/03/04 | 399 | 399 | 394 | 396 | 47,000 |
| 2005/03/03 | 403 | 405 | 399 | 404 | 31,000 |
| 2005/03/02 | 395 | 403 | 394 | 403 | 86,000 |
| 2005/03/01 | 391 | 395 | 390 | 395 | 57,000 |
| 2005/02/28 | 385 | 391 | 382 | 391 | 55,000 |
| 2005/02/25 | 376 | 385 | 376 | 380 | 37,000 |
| 2005/02/24 | 378 | 378 | 373 | 373 | 26,000 |
| 2005/02/23 | 375 | 378 | 371 | 378 | 36,000 |
| 2005/02/22 | 387 | 387 | 377 | 378 | 31,000 |
| 2005/02/21 | 395 | 395 | 382 | 387 | 36,000 |
| 2005/02/18 | 386 | 386 | 380 | 386 | 10,000 |
| 2005/02/17 | 391 | 392 | 385 | 386 | 41,000 |
| 2005/02/16 | 388 | 391 | 388 | 391 | 7,000 |
| 2005/02/15 | 390 | 394 | 385 | 393 | 20,000 |
| 2005/02/14 | 389 | 395 | 386 | 395 | 21,000 |
| 2005/02/10 | 390 | 391 | 386 | 386 | 19,000 |
| 2005/02/09 | 395 | 395 | 384 | 390 | 38,000 |
| 2005/02/08 | 394 | 394 | 389 | 392 | 42,000 |
| 2005/02/07 | 389 | 395 | 384 | 394 | 87,000 |
| 2005/02/04 | 384 | 389 | 379 | 386 | 39,000 |
| 2005/02/03 | 372 | 389 | 372 | 387 | 241,000 |
| 2005/02/02 | 370 | 370 | 368 | 370 | 43,000 |
| 2005/02/01 | 366 | 367 | 353 | 367 | 59,000 |
| 2005/01/31 | 371 | 373 | 366 | 367 | 53,000 |
| 2005/01/28 | 369 | 377 | 365 | 370 | 214,000 |
| 2005/01/27 | 361 | 363 | 359 | 359 | 48,000 |
| 2005/01/26 | 358 | 362 | 357 | 357 | 11,000 |
| 2005/01/25 | 361 | 361 | 357 | 357 | 24,000 |
| 2005/01/24 | 358 | 365 | 358 | 361 | 74,000 |
| 2005/01/21 | 362 | 362 | 356 | 356 | 37,000 |
| 2005/01/20 | 360 | 364 | 359 | 364 | 38,000 |
| 2005/01/19 | 365 | 365 | 362 | 365 | 12,000 |
| 2005/01/18 | 368 | 368 | 362 | 365 | 36,000 |
| 2005/01/17 | 360 | 368 | 360 | 368 | 51,000 |
| 2005/01/14 | 353 | 365 | 351 | 365 | 58,000 |
| 2005/01/13 | 351 | 357 | 351 | 353 | 30,000 |
| 2005/01/12 | 357 | 358 | 351 | 351 | 25,000 |
| 2005/01/11 | 353 | 355 | 352 | 352 | 74,000 |
| 2005/01/07 | 348 | 353 | 348 | 352 | 16,000 |
| 2005/01/06 | 348 | 349 | 347 | 347 | 11,000 |
| 2005/01/05 | 352 | 353 | 350 | 350 | 10,000 |
| 2005/01/04 | 352 | 352 | 352 | 352 | 2,000 |