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 |
|---|---|---|---|---|---|
| 2008/12/30 | 220 | 230 | 220 | 229 | 14,000 |
| 2008/12/29 | 220 | 229 | 220 | 229 | 13,000 |
| 2008/12/26 | 229 | 229 | 228 | 228 | 3,000 |
| 2008/12/25 | 221 | 230 | 221 | 228 | 36,000 |
| 2008/12/24 | 220 | 220 | 210 | 211 | 31,000 |
| 2008/12/22 | 215 | 220 | 214 | 220 | 25,000 |
| 2008/12/19 | 215 | 215 | 212 | 214 | 16,000 |
| 2008/12/18 | 213 | 215 | 211 | 212 | 27,000 |
| 2008/12/17 | 211 | 212 | 208 | 209 | 10,000 |
| 2008/12/16 | 205 | 207 | 205 | 206 | 7,000 |
| 2008/12/15 | 203 | 212 | 203 | 209 | 26,000 |
| 2008/12/12 | 203 | 207 | 203 | 204 | 40,000 |
| 2008/12/11 | 204 | 209 | 204 | 209 | 20,000 |
| 2008/12/10 | 213 | 213 | 208 | 208 | 46,000 |
| 2008/12/09 | 212 | 212 | 205 | 205 | 21,000 |
| 2008/12/08 | 205 | 212 | 205 | 211 | 11,000 |
| 2008/12/05 | 204 | 204 | 199 | 202 | 19,000 |
| 2008/12/04 | 201 | 204 | 199 | 199 | 27,000 |
| 2008/12/03 | 206 | 206 | 200 | 204 | 30,000 |
| 2008/12/02 | 199 | 204 | 195 | 201 | 23,000 |
| 2008/12/01 | 207 | 207 | 200 | 205 | 35,000 |
| 2008/11/28 | 213 | 219 | 212 | 214 | 30,000 |
| 2008/11/27 | 234 | 234 | 218 | 218 | 9,000 |
| 2008/11/26 | 224 | 234 | 224 | 229 | 11,000 |
| 2008/11/25 | 240 | 240 | 224 | 224 | 19,000 |
| 2008/11/21 | 200 | 229 | 198 | 229 | 34,000 |
| 2008/11/20 | 211 | 211 | 200 | 200 | 31,000 |
| 2008/11/19 | 226 | 227 | 220 | 222 | 9,000 |
| 2008/11/18 | 224 | 225 | 214 | 225 | 13,000 |
| 2008/11/17 | 220 | 225 | 219 | 224 | 15,000 |
| 2008/11/14 | 220 | 220 | 215 | 220 | 13,000 |
| 2008/11/13 | 214 | 228 | 208 | 215 | 15,000 |
| 2008/11/12 | 217 | 224 | 214 | 214 | 15,000 |
| 2008/11/11 | 227 | 227 | 214 | 216 | 17,000 |
| 2008/11/10 | 236 | 236 | 224 | 224 | 26,000 |
| 2008/11/07 | 230 | 230 | 210 | 221 | 61,000 |
| 2008/11/06 | 225 | 234 | 220 | 220 | 38,000 |
| 2008/11/05 | 240 | 240 | 230 | 237 | 41,000 |
| 2008/11/04 | 210 | 224 | 210 | 215 | 29,000 |
| 2008/10/31 | 212 | 212 | 201 | 208 | 19,000 |
| 2008/10/30 | 194 | 207 | 192 | 207 | 47,000 |
| 2008/10/29 | 200 | 203 | 193 | 202 | 41,000 |
| 2008/10/28 | 172 | 188 | 172 | 181 | 37,000 |
| 2008/10/27 | 199 | 199 | 185 | 186 | 42,000 |
| 2008/10/24 | 217 | 217 | 200 | 204 | 45,000 |
| 2008/10/23 | 207 | 212 | 201 | 212 | 26,000 |
| 2008/10/22 | 215 | 217 | 210 | 217 | 9,000 |
| 2008/10/21 | 214 | 221 | 208 | 219 | 22,000 |
| 2008/10/20 | 197 | 215 | 197 | 204 | 19,000 |
| 2008/10/17 | 225 | 225 | 200 | 201 | 28,000 |
| 2008/10/16 | 201 | 213 | 201 | 213 | 30,000 |
| 2008/10/15 | 229 | 229 | 218 | 225 | 24,000 |
| 2008/10/14 | 229 | 229 | 220 | 221 | 33,000 |
| 2008/10/10 | 186 | 188 | 160 | 179 | 90,000 |
| 2008/10/09 | 183 | 194 | 182 | 187 | 54,000 |
| 2008/10/08 | 204 | 210 | 186 | 187 | 74,000 |
| 2008/10/07 | 221 | 225 | 209 | 219 | 51,000 |
| 2008/10/06 | 248 | 248 | 220 | 232 | 27,000 |
| 2008/10/03 | 260 | 260 | 247 | 252 | 35,000 |
| 2008/10/02 | 280 | 280 | 262 | 263 | 25,000 |
| 2008/10/01 | 280 | 280 | 260 | 270 | 14,000 |
| 2008/09/30 | 260 | 265 | 256 | 265 | 31,000 |
| 2008/09/29 | 273 | 278 | 267 | 268 | 16,000 |
| 2008/09/26 | 276 | 280 | 267 | 268 | 36,000 |
| 2008/09/25 | 284 | 284 | 275 | 276 | 26,000 |
| 2008/09/24 | 257 | 272 | 257 | 272 | 30,000 |
| 2008/09/22 | 276 | 276 | 261 | 262 | 31,000 |
| 2008/09/19 | 277 | 280 | 255 | 261 | 84,000 |
| 2008/09/18 | 274 | 290 | 273 | 273 | 18,000 |
| 2008/09/17 | 276 | 283 | 276 | 283 | 21,000 |
| 2008/09/16 | 268 | 283 | 260 | 281 | 44,000 |
| 2008/09/12 | 279 | 279 | 278 | 279 | 36,000 |
| 2008/09/11 | 275 | 295 | 271 | 275 | 35,000 |
| 2008/09/10 | 275 | 281 | 265 | 275 | 24,000 |
| 2008/09/09 | 278 | 278 | 275 | 275 | 20,000 |
| 2008/09/08 | 271 | 278 | 271 | 273 | 24,000 |
| 2008/09/05 | 272 | 275 | 268 | 271 | 40,000 |
| 2008/09/04 | 285 | 285 | 280 | 280 | 26,000 |
| 2008/09/03 | 286 | 287 | 276 | 280 | 31,000 |
| 2008/09/02 | 289 | 289 | 286 | 289 | 16,000 |
| 2008/09/01 | 292 | 292 | 290 | 290 | 7,000 |
| 2008/08/29 | 291 | 297 | 291 | 297 | 22,000 |
| 2008/08/28 | 292 | 295 | 290 | 295 | 31,000 |
| 2008/08/27 | 315 | 325 | 298 | 300 | 32,000 |
| 2008/08/26 | 290 | 295 | 290 | 295 | 5,000 |
| 2008/08/25 | 296 | 296 | 293 | 295 | 23,000 |
| 2008/08/22 | 290 | 291 | 289 | 291 | 15,000 |
| 2008/08/21 | 288 | 289 | 287 | 288 | 6,000 |
| 2008/08/20 | 287 | 288 | 287 | 288 | 8,000 |
| 2008/08/19 | 292 | 296 | 288 | 288 | 14,000 |
| 2008/08/18 | 287 | 298 | 286 | 292 | 15,000 |
| 2008/08/15 | 294 | 300 | 286 | 290 | 27,000 |
| 2008/08/14 | 297 | 297 | 294 | 294 | 22,000 |
| 2008/08/13 | 300 | 300 | 290 | 292 | 25,000 |
| 2008/08/12 | 310 | 314 | 300 | 300 | 18,000 |
| 2008/08/11 | 308 | 310 | 307 | 310 | 8,000 |
| 2008/08/08 | 305 | 307 | 302 | 307 | 10,000 |
| 2008/08/07 | 320 | 320 | 309 | 310 | 25,000 |
| 2008/08/06 | 310 | 315 | 309 | 310 | 18,000 |
| 2008/08/05 | 303 | 310 | 303 | 308 | 12,000 |
| 2008/08/04 | 305 | 305 | 300 | 303 | 12,000 |
| 2008/08/01 | 314 | 314 | 304 | 305 | 25,000 |
| 2008/07/31 | 320 | 324 | 315 | 317 | 27,000 |
| 2008/07/30 | 322 | 325 | 322 | 325 | 8,000 |
| 2008/07/29 | 320 | 320 | 309 | 320 | 20,000 |
| 2008/07/28 | 325 | 325 | 320 | 325 | 6,000 |
| 2008/07/25 | 327 | 330 | 325 | 325 | 18,000 |
| 2008/07/24 | 316 | 325 | 316 | 325 | 9,000 |
| 2008/07/23 | 305 | 320 | 305 | 315 | 30,000 |
| 2008/07/22 | 313 | 313 | 305 | 305 | 4,000 |
| 2008/07/18 | 305 | 306 | 305 | 306 | 10,000 |
| 2008/07/17 | 298 | 302 | 298 | 301 | 22,000 |
| 2008/07/16 | 300 | 300 | 295 | 298 | 26,000 |
| 2008/07/15 | 304 | 307 | 301 | 302 | 18,000 |
| 2008/07/14 | 305 | 305 | 301 | 303 | 8,000 |
| 2008/07/11 | 308 | 309 | 306 | 307 | 15,000 |
| 2008/07/10 | 310 | 310 | 306 | 308 | 30,000 |
| 2008/07/09 | 316 | 316 | 305 | 305 | 29,000 |
| 2008/07/08 | 318 | 318 | 316 | 317 | 8,000 |
| 2008/07/07 | 318 | 319 | 316 | 318 | 12,000 |
| 2008/07/04 | 323 | 325 | 315 | 316 | 43,000 |
| 2008/07/03 | 308 | 315 | 302 | 308 | 39,000 |
| 2008/07/02 | 321 | 321 | 315 | 316 | 26,000 |
| 2008/07/01 | 318 | 325 | 318 | 320 | 14,000 |
| 2008/06/30 | 321 | 322 | 315 | 322 | 39,000 |
| 2008/06/27 | 327 | 327 | 318 | 324 | 24,000 |
| 2008/06/26 | 331 | 335 | 331 | 332 | 8,000 |
| 2008/06/25 | 345 | 345 | 330 | 331 | 34,000 |
| 2008/06/24 | 327 | 335 | 326 | 330 | 15,000 |
| 2008/06/23 | 329 | 337 | 327 | 332 | 22,000 |
| 2008/06/20 | 352 | 352 | 340 | 341 | 42,000 |
| 2008/06/19 | 352 | 353 | 347 | 348 | 27,000 |
| 2008/06/18 | 348 | 357 | 344 | 352 | 28,000 |
| 2008/06/17 | 352 | 355 | 352 | 352 | 20,000 |
| 2008/06/16 | 353 | 356 | 344 | 355 | 36,000 |
| 2008/06/13 | 356 | 357 | 351 | 351 | 57,000 |
| 2008/06/12 | 357 | 362 | 352 | 355 | 141,000 |
| 2008/06/11 | 357 | 362 | 356 | 358 | 91,000 |
| 2008/06/10 | 374 | 377 | 359 | 361 | 127,000 |
| 2008/06/09 | 370 | 376 | 369 | 371 | 165,000 |
| 2008/06/06 | 399 | 399 | 390 | 390 | 112,000 |
| 2008/06/05 | 410 | 410 | 390 | 394 | 260,000 |
| 2008/06/04 | 367 | 408 | 367 | 408 | 337,000 |
| 2008/06/03 | 360 | 369 | 360 | 360 | 44,000 |
| 2008/06/02 | 366 | 368 | 360 | 365 | 79,000 |
| 2008/05/30 | 365 | 365 | 356 | 357 | 66,000 |
| 2008/05/29 | 369 | 369 | 346 | 352 | 170,000 |
| 2008/05/28 | 406 | 408 | 363 | 369 | 243,000 |
| 2008/05/27 | 346 | 398 | 343 | 389 | 230,000 |
| 2008/05/26 | 327 | 334 | 327 | 334 | 123,000 |
| 2008/05/23 | 330 | 330 | 328 | 328 | 76,000 |
| 2008/05/22 | 330 | 330 | 324 | 328 | 54,000 |
| 2008/05/21 | 330 | 331 | 325 | 327 | 44,000 |
| 2008/05/20 | 331 | 334 | 330 | 331 | 18,000 |
| 2008/05/19 | 330 | 333 | 330 | 331 | 25,000 |
| 2008/05/16 | 324 | 327 | 324 | 326 | 23,000 |
| 2008/05/15 | 323 | 327 | 322 | 323 | 51,000 |
| 2008/05/14 | 320 | 328 | 320 | 321 | 50,000 |
| 2008/05/13 | 320 | 325 | 319 | 320 | 13,000 |
| 2008/05/12 | 320 | 322 | 315 | 320 | 18,000 |
| 2008/05/09 | 329 | 334 | 320 | 324 | 102,000 |
| 2008/05/08 | 332 | 334 | 329 | 329 | 72,000 |
| 2008/05/07 | 333 | 335 | 328 | 331 | 89,000 |
| 2008/05/02 | 316 | 329 | 316 | 329 | 54,000 |
| 2008/05/01 | 327 | 327 | 320 | 320 | 24,000 |
| 2008/04/30 | 328 | 328 | 325 | 327 | 20,000 |
| 2008/04/28 | 328 | 328 | 322 | 328 | 27,000 |
| 2008/04/25 | 323 | 326 | 319 | 324 | 37,000 |
| 2008/04/24 | 312 | 318 | 311 | 318 | 22,000 |
| 2008/04/23 | 309 | 315 | 309 | 312 | 24,000 |
| 2008/04/22 | 309 | 314 | 308 | 314 | 11,000 |
| 2008/04/21 | 312 | 315 | 309 | 310 | 23,000 |
| 2008/04/18 | 309 | 309 | 307 | 308 | 15,000 |
| 2008/04/17 | 302 | 308 | 302 | 306 | 17,000 |
| 2008/04/16 | 304 | 307 | 301 | 306 | 25,000 |
| 2008/04/15 | 305 | 308 | 301 | 308 | 11,000 |
| 2008/04/14 | 311 | 318 | 307 | 308 | 17,000 |
| 2008/04/11 | 310 | 326 | 310 | 324 | 5,000 |
| 2008/04/10 | 321 | 321 | 310 | 312 | 10,000 |
| 2008/04/09 | 312 | 323 | 312 | 323 | 17,000 |
| 2008/04/08 | 322 | 338 | 317 | 317 | 53,000 |
| 2008/04/07 | 301 | 315 | 299 | 313 | 59,000 |
| 2008/04/04 | 306 | 306 | 295 | 298 | 31,000 |
| 2008/04/03 | 301 | 304 | 300 | 304 | 30,000 |
| 2008/04/02 | 304 | 306 | 300 | 302 | 32,000 |
| 2008/04/01 | 297 | 301 | 297 | 299 | 17,000 |
| 2008/03/31 | 299 | 301 | 297 | 297 | 14,000 |
| 2008/03/28 | 298 | 305 | 290 | 302 | 62,000 |
| 2008/03/27 | 300 | 302 | 297 | 300 | 29,000 |
| 2008/03/26 | 293 | 308 | 293 | 305 | 32,000 |
| 2008/03/25 | 311 | 311 | 305 | 307 | 71,000 |
| 2008/03/24 | 298 | 309 | 298 | 306 | 44,000 |
| 2008/03/21 | 285 | 300 | 285 | 298 | 51,000 |
| 2008/03/19 | 290 | 298 | 285 | 290 | 47,000 |
| 2008/03/18 | 272 | 277 | 271 | 275 | 20,000 |
| 2008/03/17 | 272 | 280 | 267 | 280 | 46,000 |
| 2008/03/14 | 289 | 290 | 277 | 282 | 86,000 |
| 2008/03/13 | 296 | 296 | 275 | 287 | 58,000 |
| 2008/03/12 | 300 | 302 | 292 | 295 | 58,000 |
| 2008/03/11 | 280 | 293 | 271 | 287 | 92,000 |
| 2008/03/10 | 295 | 302 | 282 | 285 | 66,000 |
| 2008/03/07 | 305 | 306 | 300 | 300 | 29,000 |
| 2008/03/06 | 306 | 311 | 306 | 309 | 17,000 |
| 2008/03/05 | 315 | 315 | 305 | 305 | 20,000 |
| 2008/03/04 | 304 | 308 | 299 | 303 | 65,000 |
| 2008/03/03 | 310 | 310 | 302 | 306 | 57,000 |
| 2008/02/29 | 320 | 320 | 310 | 315 | 94,000 |
| 2008/02/28 | 325 | 325 | 321 | 324 | 23,000 |
| 2008/02/27 | 326 | 327 | 321 | 323 | 40,000 |
| 2008/02/26 | 341 | 342 | 323 | 323 | 48,000 |
| 2008/02/25 | 324 | 331 | 324 | 331 | 47,000 |
| 2008/02/22 | 322 | 330 | 322 | 327 | 40,000 |
| 2008/02/21 | 318 | 327 | 318 | 327 | 50,000 |
| 2008/02/20 | 324 | 325 | 315 | 315 | 71,000 |
| 2008/02/19 | 319 | 326 | 319 | 325 | 50,000 |
| 2008/02/18 | 315 | 321 | 315 | 318 | 108,000 |
| 2008/02/15 | 310 | 318 | 310 | 316 | 32,000 |
| 2008/02/14 | 302 | 315 | 302 | 315 | 58,000 |
| 2008/02/13 | 297 | 305 | 297 | 301 | 65,000 |
| 2008/02/12 | 310 | 310 | 297 | 297 | 45,000 |
| 2008/02/08 | 308 | 309 | 295 | 298 | 126,000 |
| 2008/02/07 | 315 | 317 | 310 | 311 | 38,000 |
| 2008/02/06 | 323 | 323 | 316 | 316 | 41,000 |
| 2008/02/05 | 330 | 333 | 324 | 325 | 40,000 |
| 2008/02/04 | 319 | 326 | 319 | 326 | 97,000 |
| 2008/02/01 | 320 | 325 | 318 | 324 | 50,000 |
| 2008/01/31 | 322 | 330 | 320 | 328 | 51,000 |
| 2008/01/30 | 335 | 340 | 332 | 332 | 16,000 |
| 2008/01/29 | 343 | 346 | 340 | 342 | 11,000 |
| 2008/01/28 | 340 | 340 | 330 | 330 | 23,000 |
| 2008/01/25 | 328 | 348 | 324 | 348 | 55,000 |
| 2008/01/24 | 306 | 323 | 306 | 313 | 59,000 |
| 2008/01/23 | 304 | 321 | 303 | 303 | 57,000 |
| 2008/01/22 | 298 | 308 | 297 | 300 | 110,000 |
| 2008/01/21 | 326 | 333 | 326 | 333 | 24,000 |
| 2008/01/18 | 313 | 342 | 313 | 339 | 38,000 |
| 2008/01/17 | 347 | 347 | 320 | 338 | 52,000 |
| 2008/01/16 | 360 | 360 | 322 | 322 | 43,000 |
| 2008/01/15 | 385 | 385 | 366 | 366 | 52,000 |
| 2008/01/11 | 393 | 398 | 390 | 392 | 44,000 |
| 2008/01/10 | 401 | 403 | 396 | 398 | 16,000 |
| 2008/01/09 | 400 | 406 | 395 | 406 | 48,000 |
| 2008/01/08 | 402 | 403 | 392 | 403 | 72,000 |
| 2008/01/07 | 410 | 410 | 400 | 404 | 49,000 |
| 2008/01/04 | 415 | 419 | 397 | 397 | 28,000 |