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 |
|---|---|---|---|---|---|
| 2009/12/30 | 186 | 186 | 182 | 183 | 29,000 |
| 2009/12/29 | 184 | 186 | 183 | 185 | 44,000 |
| 2009/12/28 | 183 | 183 | 180 | 180 | 31,000 |
| 2009/12/25 | 187 | 187 | 182 | 183 | 36,000 |
| 2009/12/24 | 185 | 185 | 182 | 182 | 19,000 |
| 2009/12/22 | 179 | 183 | 179 | 182 | 14,000 |
| 2009/12/21 | 178 | 179 | 178 | 178 | 23,000 |
| 2009/12/18 | 177 | 179 | 177 | 179 | 45,000 |
| 2009/12/17 | 178 | 179 | 177 | 177 | 35,000 |
| 2009/12/16 | 179 | 180 | 176 | 177 | 52,000 |
| 2009/12/15 | 178 | 179 | 177 | 177 | 9,000 |
| 2009/12/14 | 179 | 180 | 176 | 176 | 19,000 |
| 2009/12/11 | 182 | 182 | 180 | 180 | 49,000 |
| 2009/12/10 | 190 | 190 | 182 | 182 | 46,000 |
| 2009/12/09 | 182 | 183 | 181 | 183 | 14,000 |
| 2009/12/08 | 183 | 186 | 183 | 183 | 23,000 |
| 2009/12/07 | 187 | 187 | 184 | 184 | 26,000 |
| 2009/12/04 | 186 | 186 | 182 | 182 | 19,000 |
| 2009/12/03 | 184 | 188 | 184 | 185 | 41,000 |
| 2009/12/02 | 181 | 183 | 181 | 182 | 33,000 |
| 2009/12/01 | 180 | 180 | 177 | 180 | 60,000 |
| 2009/11/30 | 176 | 180 | 175 | 177 | 14,000 |
| 2009/11/27 | 180 | 181 | 176 | 176 | 22,000 |
| 2009/11/26 | 183 | 183 | 182 | 182 | 11,000 |
| 2009/11/25 | 194 | 194 | 185 | 185 | 30,000 |
| 2009/11/24 | 186 | 191 | 185 | 185 | 26,000 |
| 2009/11/20 | 182 | 185 | 181 | 182 | 37,000 |
| 2009/11/19 | 191 | 192 | 186 | 190 | 27,000 |
| 2009/11/18 | 195 | 196 | 191 | 191 | 38,000 |
| 2009/11/17 | 193 | 193 | 190 | 191 | 18,000 |
| 2009/11/16 | 193 | 199 | 192 | 192 | 29,000 |
| 2009/11/13 | 199 | 199 | 193 | 194 | 25,000 |
| 2009/11/12 | 200 | 200 | 195 | 200 | 7,000 |
| 2009/11/11 | 201 | 201 | 198 | 200 | 15,000 |
| 2009/11/10 | 202 | 204 | 195 | 196 | 38,000 |
| 2009/11/09 | 201 | 201 | 198 | 198 | 20,000 |
| 2009/11/06 | 200 | 201 | 200 | 201 | 16,000 |
| 2009/11/05 | 203 | 203 | 201 | 203 | 21,000 |
| 2009/11/04 | 204 | 204 | 200 | 203 | 43,000 |
| 2009/11/02 | 202 | 203 | 200 | 203 | 30,000 |
| 2009/10/30 | 214 | 216 | 207 | 207 | 18,000 |
| 2009/10/29 | 215 | 217 | 211 | 211 | 34,000 |
| 2009/10/28 | 226 | 231 | 220 | 221 | 27,000 |
| 2009/10/27 | 227 | 231 | 223 | 229 | 25,000 |
| 2009/10/26 | 233 | 233 | 226 | 226 | 11,000 |
| 2009/10/23 | 231 | 232 | 226 | 229 | 59,000 |
| 2009/10/22 | 224 | 227 | 223 | 226 | 44,000 |
| 2009/10/21 | 224 | 224 | 223 | 223 | 6,000 |
| 2009/10/20 | 225 | 226 | 218 | 224 | 12,000 |
| 2009/10/19 | 225 | 225 | 214 | 223 | 15,000 |
| 2009/10/16 | 218 | 220 | 218 | 220 | 16,000 |
| 2009/10/15 | 223 | 223 | 219 | 222 | 18,000 |
| 2009/10/14 | 221 | 222 | 218 | 221 | 19,000 |
| 2009/10/13 | 223 | 223 | 219 | 223 | 17,000 |
| 2009/10/09 | 222 | 222 | 217 | 221 | 11,000 |
| 2009/10/08 | 223 | 223 | 216 | 219 | 16,000 |
| 2009/10/07 | 215 | 217 | 213 | 216 | 23,000 |
| 2009/10/06 | 216 | 216 | 210 | 211 | 10,000 |
| 2009/10/05 | 216 | 218 | 211 | 217 | 70,000 |
| 2009/10/02 | 205 | 211 | 202 | 210 | 101,000 |
| 2009/10/01 | 210 | 210 | 207 | 207 | 38,000 |
| 2009/09/30 | 210 | 210 | 207 | 209 | 14,000 |
| 2009/09/29 | 210 | 210 | 209 | 210 | 10,000 |
| 2009/09/28 | 211 | 211 | 209 | 210 | 25,000 |
| 2009/09/25 | 206 | 209 | 206 | 208 | 32,000 |
| 2009/09/24 | 206 | 209 | 205 | 209 | 55,000 |
| 2009/09/18 | 211 | 211 | 209 | 211 | 23,000 |
| 2009/09/17 | 212 | 215 | 211 | 214 | 8,000 |
| 2009/09/16 | 213 | 215 | 212 | 212 | 42,000 |
| 2009/09/15 | 215 | 216 | 213 | 215 | 22,000 |
| 2009/09/14 | 220 | 222 | 219 | 220 | 45,000 |
| 2009/09/11 | 226 | 229 | 224 | 225 | 54,000 |
| 2009/09/10 | 226 | 230 | 226 | 229 | 14,000 |
| 2009/09/09 | 229 | 229 | 222 | 227 | 14,000 |
| 2009/09/08 | 233 | 233 | 229 | 229 | 4,000 |
| 2009/09/07 | 231 | 233 | 226 | 233 | 30,000 |
| 2009/09/04 | 227 | 230 | 226 | 229 | 46,000 |
| 2009/09/03 | 232 | 232 | 228 | 228 | 24,000 |
| 2009/09/02 | 237 | 237 | 232 | 232 | 22,000 |
| 2009/09/01 | 241 | 241 | 238 | 239 | 27,000 |
| 2009/08/31 | 243 | 245 | 240 | 240 | 10,000 |
| 2009/08/28 | 243 | 243 | 241 | 241 | 6,000 |
| 2009/08/27 | 244 | 245 | 238 | 243 | 31,000 |
| 2009/08/26 | 238 | 243 | 238 | 243 | 8,000 |
| 2009/08/25 | 240 | 243 | 240 | 241 | 30,000 |
| 2009/08/24 | 238 | 245 | 238 | 245 | 22,000 |
| 2009/08/21 | 237 | 240 | 237 | 237 | 30,000 |
| 2009/08/20 | 237 | 242 | 236 | 237 | 7,000 |
| 2009/08/19 | 249 | 253 | 241 | 242 | 19,000 |
| 2009/08/18 | 243 | 246 | 237 | 237 | 13,000 |
| 2009/08/17 | 250 | 250 | 244 | 244 | 23,000 |
| 2009/08/14 | 246 | 251 | 246 | 250 | 12,000 |
| 2009/08/13 | 245 | 249 | 245 | 248 | 12,000 |
| 2009/08/12 | 251 | 252 | 245 | 245 | 15,000 |
| 2009/08/11 | 254 | 254 | 250 | 250 | 5,000 |
| 2009/08/10 | 250 | 255 | 247 | 255 | 6,000 |
| 2009/08/07 | 245 | 250 | 245 | 250 | 6,000 |
| 2009/08/06 | 245 | 249 | 245 | 245 | 15,000 |
| 2009/08/05 | 251 | 251 | 248 | 250 | 11,000 |
| 2009/08/04 | 246 | 246 | 242 | 242 | 9,000 |
| 2009/08/03 | 244 | 246 | 244 | 246 | 12,000 |
| 2009/07/31 | 252 | 252 | 243 | 244 | 11,000 |
| 2009/07/30 | 241 | 247 | 240 | 244 | 50,000 |
| 2009/07/29 | 241 | 244 | 240 | 244 | 5,000 |
| 2009/07/28 | 240 | 244 | 239 | 243 | 34,000 |
| 2009/07/27 | 246 | 250 | 246 | 249 | 11,000 |
| 2009/07/24 | 245 | 247 | 244 | 246 | 21,000 |
| 2009/07/23 | 243 | 245 | 241 | 242 | 37,000 |
| 2009/07/22 | 236 | 242 | 236 | 240 | 16,000 |
| 2009/07/21 | 238 | 243 | 233 | 234 | 27,000 |
| 2009/07/17 | 246 | 246 | 244 | 244 | 3,000 |
| 2009/07/16 | 241 | 247 | 238 | 238 | 6,000 |
| 2009/07/15 | 237 | 238 | 232 | 232 | 20,000 |
| 2009/07/14 | 243 | 252 | 232 | 237 | 10,000 |
| 2009/07/13 | 253 | 253 | 241 | 241 | 21,000 |
| 2009/07/10 | 258 | 258 | 252 | 253 | 37,000 |
| 2009/07/09 | 250 | 252 | 245 | 246 | 16,000 |
| 2009/07/08 | 252 | 254 | 252 | 253 | 19,000 |
| 2009/07/07 | 263 | 263 | 262 | 262 | 6,000 |
| 2009/07/06 | 270 | 270 | 262 | 262 | 12,000 |
| 2009/07/03 | 271 | 274 | 257 | 259 | 32,000 |
| 2009/07/02 | 260 | 265 | 258 | 259 | 32,000 |
| 2009/07/01 | 259 | 261 | 254 | 259 | 20,000 |
| 2009/06/30 | 255 | 260 | 253 | 259 | 90,000 |
| 2009/06/29 | 247 | 252 | 247 | 251 | 74,000 |
| 2009/06/26 | 250 | 251 | 248 | 250 | 5,000 |
| 2009/06/25 | 246 | 250 | 245 | 249 | 37,000 |
| 2009/06/24 | 250 | 252 | 245 | 248 | 44,000 |
| 2009/06/23 | 250 | 252 | 246 | 250 | 28,000 |
| 2009/06/22 | 254 | 254 | 247 | 248 | 12,000 |
| 2009/06/19 | 248 | 248 | 245 | 246 | 11,000 |
| 2009/06/18 | 247 | 254 | 247 | 249 | 7,000 |
| 2009/06/17 | 245 | 253 | 245 | 251 | 9,000 |
| 2009/06/16 | 252 | 252 | 245 | 245 | 17,000 |
| 2009/06/15 | 255 | 255 | 252 | 253 | 31,000 |
| 2009/06/12 | 255 | 255 | 252 | 252 | 99,000 |
| 2009/06/11 | 253 | 253 | 245 | 251 | 72,000 |
| 2009/06/10 | 252 | 254 | 250 | 253 | 21,000 |
| 2009/06/09 | 255 | 255 | 246 | 252 | 54,000 |
| 2009/06/08 | 235 | 256 | 235 | 255 | 46,000 |
| 2009/06/05 | 230 | 231 | 225 | 230 | 36,000 |
| 2009/06/04 | 228 | 235 | 224 | 225 | 50,000 |
| 2009/06/03 | 222 | 229 | 222 | 224 | 16,000 |
| 2009/06/02 | 224 | 224 | 221 | 224 | 29,000 |
| 2009/06/01 | 217 | 224 | 217 | 223 | 53,000 |
| 2009/05/29 | 222 | 223 | 222 | 222 | 8,000 |
| 2009/05/28 | 223 | 223 | 221 | 222 | 9,000 |
| 2009/05/27 | 226 | 227 | 223 | 224 | 14,000 |
| 2009/05/26 | 224 | 228 | 220 | 226 | 32,000 |
| 2009/05/25 | 234 | 234 | 222 | 223 | 27,000 |
| 2009/05/22 | 224 | 227 | 223 | 223 | 9,000 |
| 2009/05/21 | 220 | 222 | 220 | 222 | 3,000 |
| 2009/05/20 | 217 | 222 | 217 | 222 | 10,000 |
| 2009/05/19 | 214 | 215 | 213 | 214 | 7,000 |
| 2009/05/18 | 219 | 219 | 209 | 211 | 11,000 |
| 2009/05/15 | 213 | 221 | 213 | 220 | 7,000 |
| 2009/05/14 | 215 | 218 | 213 | 215 | 19,000 |
| 2009/05/13 | 228 | 228 | 223 | 223 | 23,000 |
| 2009/05/12 | 223 | 227 | 223 | 224 | 14,000 |
| 2009/05/11 | 223 | 225 | 221 | 221 | 45,000 |
| 2009/05/08 | 219 | 223 | 219 | 223 | 23,000 |
| 2009/05/07 | 227 | 227 | 223 | 223 | 9,000 |
| 2009/05/01 | 216 | 216 | 214 | 215 | 12,000 |
| 2009/04/30 | 218 | 218 | 214 | 217 | 18,000 |
| 2009/04/28 | 217 | 217 | 211 | 213 | 18,000 |
| 2009/04/27 | 222 | 222 | 217 | 218 | 6,000 |
| 2009/04/24 | 223 | 223 | 217 | 217 | 23,000 |
| 2009/04/23 | 212 | 219 | 212 | 219 | 18,000 |
| 2009/04/22 | 214 | 219 | 214 | 214 | 15,000 |
| 2009/04/21 | 208 | 219 | 207 | 219 | 15,000 |
| 2009/04/20 | 213 | 218 | 213 | 218 | 17,000 |
| 2009/04/17 | 210 | 213 | 208 | 213 | 14,000 |
| 2009/04/16 | 207 | 210 | 207 | 207 | 10,000 |
| 2009/04/15 | 205 | 205 | 202 | 203 | 11,000 |
| 2009/04/14 | 209 | 209 | 202 | 202 | 13,000 |
| 2009/04/13 | 213 | 213 | 205 | 209 | 20,000 |
| 2009/04/10 | 213 | 213 | 210 | 213 | 5,000 |
| 2009/04/09 | 200 | 212 | 200 | 212 | 18,000 |
| 2009/04/08 | 202 | 206 | 202 | 205 | 7,000 |
| 2009/04/07 | 210 | 214 | 209 | 211 | 8,000 |
| 2009/04/06 | 216 | 216 | 212 | 212 | 12,000 |
| 2009/04/03 | 217 | 223 | 217 | 217 | 28,000 |
| 2009/04/02 | 214 | 222 | 214 | 222 | 15,000 |
| 2009/04/01 | 214 | 224 | 208 | 224 | 6,000 |
| 2009/03/31 | 225 | 225 | 204 | 214 | 23,000 |
| 2009/03/30 | 220 | 227 | 215 | 226 | 11,000 |
| 2009/03/27 | 219 | 225 | 219 | 224 | 21,000 |
| 2009/03/26 | 219 | 220 | 218 | 220 | 15,000 |
| 2009/03/25 | 217 | 220 | 217 | 220 | 28,000 |
| 2009/03/24 | 213 | 213 | 208 | 209 | 34,000 |
| 2009/03/23 | 198 | 203 | 193 | 203 | 15,000 |
| 2009/03/19 | 198 | 200 | 190 | 191 | 13,000 |
| 2009/03/18 | 188 | 196 | 186 | 196 | 40,000 |
| 2009/03/17 | 186 | 191 | 184 | 188 | 45,000 |
| 2009/03/16 | 189 | 190 | 188 | 190 | 28,000 |
| 2009/03/13 | 194 | 197 | 188 | 190 | 75,000 |
| 2009/03/12 | 194 | 194 | 191 | 194 | 9,000 |
| 2009/03/11 | 199 | 199 | 191 | 191 | 49,000 |
| 2009/03/10 | 199 | 199 | 194 | 194 | 4,000 |
| 2009/03/09 | 197 | 197 | 195 | 195 | 14,000 |
| 2009/03/06 | 211 | 211 | 199 | 201 | 23,000 |
| 2009/03/05 | 208 | 208 | 203 | 206 | 15,000 |
| 2009/03/04 | 198 | 198 | 195 | 198 | 6,000 |
| 2009/03/03 | 198 | 202 | 195 | 195 | 40,000 |
| 2009/03/02 | 197 | 200 | 197 | 199 | 8,000 |
| 2009/02/27 | 198 | 204 | 196 | 203 | 13,000 |
| 2009/02/26 | 198 | 198 | 197 | 198 | 8,000 |
| 2009/02/25 | 205 | 205 | 200 | 200 | 18,000 |
| 2009/02/24 | 197 | 200 | 194 | 200 | 14,000 |
| 2009/02/23 | 199 | 199 | 197 | 197 | 7,000 |
| 2009/02/20 | 201 | 203 | 198 | 198 | 6,000 |
| 2009/02/19 | 203 | 203 | 199 | 202 | 6,000 |
| 2009/02/18 | 201 | 201 | 199 | 199 | 7,000 |
| 2009/02/17 | 200 | 200 | 196 | 196 | 9,000 |
| 2009/02/16 | 204 | 204 | 200 | 201 | 15,000 |
| 2009/02/13 | 205 | 207 | 203 | 204 | 8,000 |
| 2009/02/12 | 205 | 207 | 200 | 200 | 30,000 |
| 2009/02/10 | 218 | 218 | 201 | 203 | 24,000 |
| 2009/02/09 | 211 | 211 | 208 | 208 | 8,000 |
| 2009/02/06 | 223 | 223 | 216 | 216 | 6,000 |
| 2009/02/05 | 218 | 218 | 208 | 218 | 17,000 |
| 2009/02/04 | 209 | 212 | 205 | 208 | 32,000 |
| 2009/02/03 | 219 | 219 | 219 | 219 | 4,000 |
| 2009/02/02 | 212 | 222 | 212 | 219 | 6,000 |
| 2009/01/30 | 225 | 225 | 211 | 216 | 20,000 |
| 2009/01/29 | 226 | 226 | 220 | 225 | 14,000 |
| 2009/01/28 | 229 | 229 | 226 | 226 | 7,000 |
| 2009/01/27 | 230 | 230 | 223 | 226 | 15,000 |
| 2009/01/26 | 216 | 223 | 216 | 220 | 8,000 |
| 2009/01/23 | 222 | 224 | 219 | 221 | 25,000 |
| 2009/01/22 | 216 | 218 | 210 | 217 | 10,000 |
| 2009/01/21 | 209 | 218 | 209 | 218 | 13,000 |
| 2009/01/20 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/01/19 | 224 | 225 | 221 | 221 | 4,000 |
| 2009/01/16 | 209 | 221 | 205 | 221 | 14,000 |
| 2009/01/15 | 208 | 209 | 203 | 209 | 17,000 |
| 2009/01/14 | 211 | 211 | 206 | 208 | 16,000 |
| 2009/01/13 | 233 | 233 | 211 | 211 | 23,000 |
| 2009/01/09 | 227 | 227 | 223 | 223 | 24,000 |
| 2009/01/08 | 230 | 230 | 221 | 227 | 64,000 |
| 2009/01/07 | 223 | 230 | 223 | 226 | 23,000 |
| 2009/01/06 | 228 | 230 | 220 | 225 | 7,000 |
| 2009/01/05 | 230 | 230 | 225 | 225 | 18,000 |