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 |
|---|---|---|---|---|---|
| 2006/12/29 | 734 | 743 | 731 | 731 | 149,000 |
| 2006/12/28 | 721 | 740 | 721 | 739 | 338,000 |
| 2006/12/27 | 710 | 712 | 706 | 707 | 100,000 |
| 2006/12/26 | 715 | 718 | 706 | 707 | 178,000 |
| 2006/12/25 | 711 | 720 | 709 | 715 | 193,000 |
| 2006/12/22 | 695 | 705 | 688 | 704 | 177,000 |
| 2006/12/21 | 698 | 698 | 682 | 682 | 77,000 |
| 2006/12/20 | 673 | 692 | 663 | 692 | 129,000 |
| 2006/12/19 | 688 | 689 | 663 | 663 | 132,000 |
| 2006/12/18 | 688 | 698 | 688 | 690 | 115,000 |
| 2006/12/15 | 691 | 695 | 680 | 688 | 158,000 |
| 2006/12/14 | 658 | 675 | 657 | 673 | 243,000 |
| 2006/12/13 | 644 | 648 | 637 | 648 | 82,000 |
| 2006/12/12 | 651 | 663 | 650 | 652 | 145,000 |
| 2006/12/11 | 641 | 646 | 636 | 646 | 101,000 |
| 2006/12/08 | 623 | 635 | 622 | 631 | 129,000 |
| 2006/12/07 | 635 | 635 | 622 | 629 | 90,000 |
| 2006/12/06 | 628 | 636 | 626 | 636 | 144,000 |
| 2006/12/05 | 624 | 633 | 621 | 626 | 250,000 |
| 2006/12/04 | 629 | 629 | 613 | 616 | 120,000 |
| 2006/12/01 | 619 | 629 | 616 | 629 | 113,000 |
| 2006/11/30 | 603 | 621 | 602 | 620 | 113,000 |
| 2006/11/29 | 602 | 608 | 600 | 607 | 72,000 |
| 2006/11/28 | 581 | 598 | 581 | 594 | 103,000 |
| 2006/11/27 | 589 | 603 | 588 | 601 | 27,000 |
| 2006/11/24 | 610 | 615 | 587 | 589 | 53,000 |
| 2006/11/22 | 576 | 610 | 571 | 610 | 207,000 |
| 2006/11/21 | 556 | 575 | 555 | 565 | 90,000 |
| 2006/11/20 | 581 | 585 | 566 | 566 | 251,000 |
| 2006/11/17 | 582 | 596 | 582 | 591 | 131,000 |
| 2006/11/16 | 595 | 598 | 585 | 586 | 87,000 |
| 2006/11/15 | 600 | 607 | 595 | 602 | 158,000 |
| 2006/11/14 | 570 | 599 | 569 | 591 | 171,000 |
| 2006/11/13 | 569 | 569 | 551 | 560 | 113,000 |
| 2006/11/10 | 582 | 585 | 573 | 576 | 145,000 |
| 2006/11/09 | 596 | 598 | 578 | 582 | 116,000 |
| 2006/11/08 | 597 | 597 | 578 | 590 | 186,000 |
| 2006/11/07 | 610 | 612 | 594 | 596 | 177,000 |
| 2006/11/06 | 625 | 625 | 604 | 608 | 294,000 |
| 2006/11/02 | 588 | 623 | 583 | 615 | 861,000 |
| 2006/11/01 | 560 | 578 | 556 | 578 | 1,371,000 |
| 2006/10/31 | 527 | 529 | 510 | 511 | 271,000 |
| 2006/10/30 | 551 | 551 | 531 | 531 | 209,000 |
| 2006/10/27 | 550 | 551 | 545 | 550 | 194,000 |
| 2006/10/26 | 554 | 555 | 546 | 547 | 145,000 |
| 2006/10/25 | 560 | 560 | 553 | 553 | 62,000 |
| 2006/10/24 | 560 | 566 | 557 | 557 | 87,000 |
| 2006/10/23 | 566 | 566 | 558 | 561 | 35,000 |
| 2006/10/20 | 562 | 564 | 555 | 556 | 107,000 |
| 2006/10/19 | 575 | 575 | 556 | 560 | 93,000 |
| 2006/10/18 | 572 | 572 | 568 | 571 | 67,000 |
| 2006/10/17 | 574 | 574 | 565 | 571 | 85,000 |
| 2006/10/16 | 564 | 575 | 557 | 572 | 183,000 |
| 2006/10/13 | 561 | 561 | 547 | 554 | 173,000 |
| 2006/10/12 | 570 | 574 | 551 | 551 | 79,000 |
| 2006/10/11 | 580 | 585 | 566 | 566 | 60,000 |
| 2006/10/10 | 592 | 592 | 578 | 579 | 36,000 |
| 2006/10/06 | 588 | 591 | 583 | 583 | 27,000 |
| 2006/10/05 | 599 | 605 | 585 | 591 | 93,000 |
| 2006/10/04 | 601 | 602 | 590 | 591 | 46,000 |
| 2006/10/03 | 606 | 606 | 593 | 595 | 42,000 |
| 2006/10/02 | 599 | 609 | 599 | 605 | 34,000 |
| 2006/09/29 | 594 | 598 | 586 | 595 | 73,000 |
| 2006/09/28 | 592 | 595 | 590 | 592 | 44,000 |
| 2006/09/27 | 572 | 595 | 570 | 590 | 141,000 |
| 2006/09/26 | 589 | 590 | 562 | 562 | 81,000 |
| 2006/09/25 | 581 | 581 | 571 | 577 | 39,000 |
| 2006/09/22 | 586 | 586 | 571 | 571 | 69,000 |
| 2006/09/21 | 589 | 589 | 581 | 584 | 52,000 |
| 2006/09/20 | 567 | 589 | 565 | 585 | 107,000 |
| 2006/09/19 | 563 | 572 | 563 | 566 | 79,000 |
| 2006/09/15 | 554 | 563 | 551 | 561 | 87,000 |
| 2006/09/14 | 552 | 562 | 550 | 553 | 98,000 |
| 2006/09/13 | 588 | 593 | 553 | 553 | 93,000 |
| 2006/09/12 | 600 | 601 | 580 | 580 | 81,000 |
| 2006/09/11 | 614 | 614 | 601 | 601 | 43,000 |
| 2006/09/08 | 601 | 610 | 601 | 608 | 100,000 |
| 2006/09/07 | 615 | 615 | 603 | 604 | 75,000 |
| 2006/09/06 | 639 | 639 | 615 | 616 | 59,000 |
| 2006/09/05 | 625 | 631 | 625 | 631 | 44,000 |
| 2006/09/04 | 612 | 627 | 612 | 627 | 49,000 |
| 2006/09/01 | 604 | 608 | 602 | 607 | 50,000 |
| 2006/08/31 | 605 | 608 | 596 | 603 | 93,000 |
| 2006/08/30 | 620 | 620 | 593 | 599 | 120,000 |
| 2006/08/29 | 624 | 624 | 615 | 620 | 40,000 |
| 2006/08/28 | 645 | 645 | 617 | 624 | 52,000 |
| 2006/08/25 | 664 | 664 | 650 | 650 | 38,000 |
| 2006/08/24 | 663 | 669 | 641 | 654 | 94,000 |
| 2006/08/23 | 675 | 676 | 667 | 670 | 51,000 |
| 2006/08/22 | 655 | 679 | 651 | 673 | 100,000 |
| 2006/08/21 | 665 | 665 | 658 | 661 | 75,000 |
| 2006/08/18 | 643 | 652 | 637 | 652 | 117,000 |
| 2006/08/17 | 645 | 645 | 635 | 642 | 175,000 |
| 2006/08/16 | 618 | 624 | 613 | 621 | 145,000 |
| 2006/08/15 | 603 | 613 | 596 | 600 | 142,000 |
| 2006/08/14 | 581 | 610 | 576 | 600 | 136,000 |
| 2006/08/11 | 581 | 581 | 571 | 571 | 49,000 |
| 2006/08/10 | 583 | 590 | 570 | 580 | 89,000 |
| 2006/08/09 | 577 | 577 | 561 | 577 | 73,000 |
| 2006/08/08 | 560 | 572 | 557 | 559 | 88,000 |
| 2006/08/07 | 591 | 597 | 549 | 553 | 194,000 |
| 2006/08/04 | 601 | 612 | 585 | 591 | 66,000 |
| 2006/08/03 | 603 | 629 | 590 | 597 | 114,000 |
| 2006/08/02 | 606 | 606 | 584 | 599 | 143,000 |
| 2006/08/01 | 590 | 610 | 580 | 600 | 336,000 |
| 2006/07/31 | 574 | 640 | 574 | 638 | 444,000 |
| 2006/07/28 | 533 | 544 | 526 | 543 | 227,000 |
| 2006/07/27 | 568 | 573 | 520 | 520 | 315,000 |
| 2006/07/26 | 557 | 576 | 557 | 569 | 104,000 |
| 2006/07/25 | 563 | 569 | 555 | 560 | 177,000 |
| 2006/07/24 | 574 | 580 | 551 | 553 | 324,000 |
| 2006/07/21 | 581 | 596 | 565 | 594 | 194,000 |
| 2006/07/20 | 602 | 605 | 575 | 581 | 289,000 |
| 2006/07/19 | 607 | 633 | 563 | 573 | 293,000 |
| 2006/07/18 | 641 | 645 | 584 | 636 | 145,000 |
| 2006/07/14 | 665 | 667 | 654 | 660 | 68,000 |
| 2006/07/13 | 676 | 678 | 669 | 669 | 42,000 |
| 2006/07/12 | 700 | 703 | 669 | 685 | 252,000 |
| 2006/07/11 | 684 | 711 | 675 | 710 | 366,000 |
| 2006/07/10 | 698 | 698 | 675 | 678 | 289,000 |
| 2006/07/07 | 710 | 715 | 696 | 703 | 158,000 |
| 2006/07/06 | 709 | 714 | 694 | 700 | 161,000 |
| 2006/07/05 | 718 | 739 | 710 | 719 | 234,000 |
| 2006/07/04 | 713 | 730 | 710 | 727 | 374,000 |
| 2006/07/03 | 691 | 713 | 686 | 703 | 332,000 |
| 2006/06/30 | 687 | 694 | 678 | 681 | 147,000 |
| 2006/06/29 | 673 | 684 | 673 | 677 | 217,000 |
| 2006/06/28 | 691 | 691 | 669 | 672 | 251,000 |
| 2006/06/27 | 695 | 702 | 693 | 697 | 162,000 |
| 2006/06/26 | 685 | 704 | 683 | 695 | 382,000 |
| 2006/06/23 | 688 | 696 | 670 | 695 | 516,000 |
| 2006/06/22 | 696 | 704 | 691 | 695 | 317,000 |
| 2006/06/21 | 700 | 707 | 676 | 697 | 281,000 |
| 2006/06/20 | 685 | 701 | 685 | 697 | 285,000 |
| 2006/06/19 | 711 | 724 | 674 | 681 | 379,000 |
| 2006/06/16 | 721 | 728 | 699 | 705 | 465,000 |
| 2006/06/15 | 709 | 731 | 704 | 714 | 138,000 |
| 2006/06/14 | 671 | 689 | 664 | 679 | 254,000 |
| 2006/06/13 | 725 | 734 | 690 | 700 | 131,000 |
| 2006/06/12 | 725 | 740 | 716 | 735 | 327,000 |
| 2006/06/09 | 755 | 770 | 717 | 745 | 192,000 |
| 2006/06/08 | 790 | 790 | 723 | 745 | 80,000 |
| 2006/06/07 | 808 | 825 | 780 | 790 | 77,000 |
| 2006/06/06 | 837 | 837 | 810 | 818 | 57,000 |
| 2006/06/05 | 849 | 849 | 821 | 840 | 142,000 |
| 2006/06/02 | 872 | 890 | 820 | 851 | 177,000 |
| 2006/06/01 | 868 | 878 | 860 | 873 | 107,000 |
| 2006/05/31 | 821 | 869 | 821 | 859 | 168,000 |
| 2006/05/30 | 873 | 883 | 850 | 851 | 169,000 |
| 2006/05/29 | 851 | 880 | 851 | 863 | 158,000 |
| 2006/05/26 | 830 | 858 | 830 | 841 | 87,000 |
| 2006/05/25 | 848 | 848 | 810 | 810 | 50,000 |
| 2006/05/24 | 801 | 829 | 771 | 829 | 230,000 |
| 2006/05/23 | 807 | 823 | 790 | 800 | 111,000 |
| 2006/05/22 | 874 | 887 | 827 | 827 | 123,000 |
| 2006/05/19 | 847 | 874 | 835 | 864 | 134,000 |
| 2006/05/18 | 847 | 860 | 830 | 841 | 81,000 |
| 2006/05/17 | 844 | 881 | 844 | 863 | 112,000 |
| 2006/05/16 | 901 | 911 | 830 | 864 | 144,000 |
| 2006/05/15 | 860 | 900 | 858 | 900 | 166,000 |
| 2006/05/12 | 853 | 900 | 853 | 889 | 270,000 |
| 2006/05/11 | 952 | 969 | 913 | 913 | 81,000 |
| 2006/05/10 | 985 | 993 | 940 | 953 | 87,000 |
| 2006/05/09 | 984 | 1,009 | 978 | 985 | 159,000 |
| 2006/05/08 | 994 | 999 | 978 | 998 | 131,000 |
| 2006/05/02 | 991 | 1,010 | 987 | 994 | 303,000 |
| 2006/05/01 | 979 | 995 | 961 | 992 | 262,000 |
| 2006/04/28 | 987 | 990 | 970 | 982 | 64,000 |
| 2006/04/27 | 979 | 990 | 979 | 989 | 167,000 |
| 2006/04/26 | 957 | 990 | 957 | 981 | 136,000 |
| 2006/04/25 | 975 | 975 | 956 | 967 | 113,000 |
| 2006/04/24 | 981 | 990 | 967 | 980 | 183,000 |
| 2006/04/21 | 960 | 999 | 955 | 991 | 328,000 |
| 2006/04/20 | 939 | 962 | 939 | 961 | 116,000 |
| 2006/04/19 | 945 | 960 | 945 | 958 | 95,000 |
| 2006/04/18 | 955 | 956 | 935 | 935 | 43,000 |
| 2006/04/17 | 963 | 963 | 945 | 945 | 95,000 |
| 2006/04/14 | 947 | 958 | 940 | 953 | 131,000 |
| 2006/04/13 | 946 | 955 | 940 | 951 | 176,000 |
| 2006/04/12 | 954 | 954 | 934 | 936 | 150,000 |
| 2006/04/11 | 963 | 963 | 936 | 950 | 156,000 |
| 2006/04/10 | 968 | 970 | 919 | 958 | 523,000 |
| 2006/04/07 | 955 | 963 | 948 | 958 | 81,000 |
| 2006/04/06 | 946 | 958 | 943 | 955 | 142,000 |
| 2006/04/05 | 962 | 967 | 936 | 945 | 220,000 |
| 2006/04/04 | 975 | 976 | 955 | 971 | 199,000 |
| 2006/04/03 | 984 | 984 | 948 | 973 | 163,000 |
| 2006/03/31 | 980 | 980 | 966 | 974 | 76,000 |
| 2006/03/30 | 1,000 | 1,000 | 980 | 990 | 194,000 |
| 2006/03/29 | 970 | 992 | 952 | 991 | 221,000 |
| 2006/03/28 | 930 | 966 | 921 | 965 | 311,000 |
| 2006/03/27 | 935 | 937 | 905 | 930 | 184,000 |
| 2006/03/24 | 920 | 934 | 918 | 925 | 315,000 |
| 2006/03/23 | 889 | 929 | 889 | 920 | 474,000 |
| 2006/03/22 | 905 | 905 | 870 | 889 | 129,000 |
| 2006/03/20 | 895 | 915 | 873 | 906 | 183,000 |
| 2006/03/17 | 899 | 928 | 865 | 915 | 161,000 |
| 2006/03/16 | 861 | 895 | 840 | 895 | 200,000 |
| 2006/03/15 | 812 | 898 | 812 | 891 | 513,000 |
| 2006/03/14 | 810 | 812 | 788 | 798 | 193,000 |
| 2006/03/13 | 813 | 828 | 812 | 819 | 199,000 |
| 2006/03/10 | 799 | 823 | 790 | 811 | 221,000 |
| 2006/03/09 | 760 | 797 | 752 | 789 | 129,000 |
| 2006/03/08 | 786 | 786 | 746 | 768 | 236,000 |
| 2006/03/07 | 813 | 833 | 786 | 794 | 156,000 |
| 2006/03/06 | 815 | 833 | 795 | 823 | 90,000 |
| 2006/03/03 | 849 | 850 | 816 | 816 | 58,000 |
| 2006/03/02 | 881 | 881 | 850 | 852 | 36,000 |
| 2006/03/01 | 864 | 884 | 859 | 861 | 53,000 |
| 2006/02/28 | 879 | 900 | 858 | 900 | 95,000 |
| 2006/02/27 | 888 | 912 | 872 | 887 | 229,000 |
| 2006/02/24 | 896 | 915 | 870 | 906 | 144,000 |
| 2006/02/23 | 878 | 898 | 865 | 898 | 185,000 |
| 2006/02/22 | 843 | 869 | 841 | 850 | 78,000 |
| 2006/02/21 | 808 | 836 | 795 | 833 | 115,000 |
| 2006/02/20 | 809 | 848 | 807 | 828 | 91,000 |
| 2006/02/17 | 846 | 885 | 836 | 848 | 114,000 |
| 2006/02/16 | 855 | 866 | 831 | 849 | 105,000 |
| 2006/02/15 | 890 | 910 | 841 | 859 | 142,000 |
| 2006/02/14 | 834 | 900 | 826 | 900 | 111,000 |
| 2006/02/13 | 934 | 934 | 860 | 874 | 44,000 |
| 2006/02/10 | 935 | 955 | 917 | 924 | 65,000 |
| 2006/02/09 | 955 | 955 | 915 | 945 | 115,000 |
| 2006/02/08 | 965 | 965 | 935 | 936 | 136,000 |
| 2006/02/07 | 964 | 977 | 952 | 975 | 100,000 |
| 2006/02/06 | 953 | 977 | 953 | 974 | 132,000 |
| 2006/02/03 | 987 | 990 | 952 | 959 | 236,000 |
| 2006/02/02 | 962 | 998 | 960 | 997 | 396,000 |
| 2006/02/01 | 966 | 972 | 936 | 960 | 102,000 |
| 2006/01/31 | 956 | 979 | 952 | 969 | 202,000 |
| 2006/01/30 | 925 | 956 | 914 | 956 | 293,000 |
| 2006/01/27 | 926 | 926 | 887 | 912 | 288,000 |
| 2006/01/26 | 940 | 940 | 905 | 917 | 168,000 |
| 2006/01/25 | 928 | 944 | 925 | 940 | 122,000 |
| 2006/01/24 | 934 | 935 | 895 | 928 | 168,000 |
| 2006/01/23 | 944 | 955 | 923 | 936 | 93,000 |
| 2006/01/20 | 963 | 977 | 954 | 964 | 114,000 |
| 2006/01/19 | 890 | 950 | 890 | 933 | 342,000 |
| 2006/01/18 | 950 | 958 | 880 | 900 | 194,000 |
| 2006/01/17 | 980 | 996 | 960 | 984 | 120,000 |
| 2006/01/16 | 960 | 985 | 952 | 982 | 135,000 |
| 2006/01/13 | 974 | 978 | 949 | 970 | 131,000 |
| 2006/01/12 | 993 | 993 | 955 | 968 | 157,000 |
| 2006/01/11 | 995 | 1,000 | 980 | 995 | 125,000 |
| 2006/01/10 | 1,000 | 1,010 | 983 | 995 | 289,000 |
| 2006/01/06 | 940 | 994 | 933 | 992 | 603,000 |
| 2006/01/05 | 893 | 940 | 884 | 939 | 500,000 |
| 2006/01/04 | 893 | 898 | 868 | 893 | 414,000 |