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 |
|---|---|---|---|---|---|
| 2010/12/30 | 211 | 211 | 208 | 209 | 20,000 |
| 2010/12/29 | 209 | 211 | 209 | 211 | 12,000 |
| 2010/12/28 | 210 | 210 | 207 | 210 | 29,000 |
| 2010/12/27 | 208 | 213 | 208 | 210 | 53,000 |
| 2010/12/24 | 216 | 216 | 205 | 216 | 69,000 |
| 2010/12/22 | 208 | 209 | 207 | 209 | 59,000 |
| 2010/12/21 | 207 | 208 | 207 | 208 | 32,000 |
| 2010/12/20 | 213 | 213 | 206 | 208 | 52,000 |
| 2010/12/17 | 209 | 211 | 209 | 210 | 28,000 |
| 2010/12/16 | 208 | 210 | 208 | 209 | 13,000 |
| 2010/12/15 | 211 | 211 | 209 | 210 | 45,000 |
| 2010/12/14 | 213 | 213 | 211 | 211 | 22,000 |
| 2010/12/13 | 208 | 214 | 206 | 213 | 38,000 |
| 2010/12/10 | 221 | 221 | 212 | 216 | 99,000 |
| 2010/12/09 | 207 | 214 | 206 | 214 | 38,000 |
| 2010/12/08 | 200 | 205 | 200 | 205 | 26,000 |
| 2010/12/07 | 199 | 203 | 198 | 202 | 39,000 |
| 2010/12/06 | 198 | 201 | 198 | 200 | 17,000 |
| 2010/12/03 | 199 | 200 | 198 | 198 | 16,000 |
| 2010/12/02 | 197 | 200 | 197 | 200 | 16,000 |
| 2010/12/01 | 198 | 198 | 193 | 194 | 26,000 |
| 2010/11/30 | 206 | 206 | 199 | 200 | 22,000 |
| 2010/11/29 | 207 | 210 | 203 | 203 | 48,000 |
| 2010/11/26 | 210 | 215 | 210 | 214 | 13,000 |
| 2010/11/25 | 215 | 216 | 204 | 208 | 52,000 |
| 2010/11/24 | 206 | 210 | 205 | 210 | 52,000 |
| 2010/11/22 | 204 | 205 | 203 | 205 | 19,000 |
| 2010/11/19 | 201 | 203 | 200 | 201 | 19,000 |
| 2010/11/18 | 198 | 199 | 197 | 199 | 24,000 |
| 2010/11/17 | 197 | 198 | 196 | 197 | 21,000 |
| 2010/11/16 | 197 | 199 | 193 | 193 | 30,000 |
| 2010/11/15 | 195 | 196 | 194 | 196 | 15,000 |
| 2010/11/12 | 194 | 195 | 193 | 195 | 72,000 |
| 2010/11/11 | 187 | 191 | 187 | 189 | 22,000 |
| 2010/11/10 | 185 | 191 | 184 | 190 | 52,000 |
| 2010/11/09 | 184 | 190 | 181 | 187 | 64,000 |
| 2010/11/08 | 189 | 189 | 178 | 185 | 42,000 |
| 2010/11/05 | 184 | 188 | 184 | 188 | 30,000 |
| 2010/11/04 | 176 | 180 | 176 | 178 | 31,000 |
| 2010/11/02 | 172 | 180 | 172 | 176 | 18,000 |
| 2010/11/01 | 173 | 176 | 173 | 176 | 23,000 |
| 2010/10/29 | 179 | 180 | 172 | 173 | 31,000 |
| 2010/10/28 | 180 | 181 | 179 | 179 | 49,000 |
| 2010/10/27 | 180 | 182 | 180 | 182 | 31,000 |
| 2010/10/26 | 183 | 188 | 182 | 182 | 27,000 |
| 2010/10/25 | 188 | 188 | 182 | 183 | 35,000 |
| 2010/10/22 | 182 | 184 | 182 | 184 | 14,000 |
| 2010/10/21 | 183 | 184 | 182 | 182 | 7,000 |
| 2010/10/20 | 187 | 187 | 183 | 183 | 7,000 |
| 2010/10/19 | 185 | 188 | 185 | 186 | 11,000 |
| 2010/10/18 | 187 | 188 | 185 | 188 | 10,000 |
| 2010/10/15 | 182 | 184 | 182 | 184 | 8,000 |
| 2010/10/14 | 184 | 186 | 182 | 182 | 14,000 |
| 2010/10/13 | 185 | 188 | 183 | 183 | 23,000 |
| 2010/10/12 | 194 | 194 | 186 | 186 | 14,000 |
| 2010/10/08 | 194 | 194 | 191 | 192 | 31,000 |
| 2010/10/07 | 191 | 194 | 191 | 194 | 6,000 |
| 2010/10/06 | 195 | 195 | 191 | 191 | 14,000 |
| 2010/10/05 | 195 | 195 | 187 | 188 | 26,000 |
| 2010/10/04 | 195 | 195 | 192 | 192 | 12,000 |
| 2010/10/01 | 190 | 195 | 190 | 194 | 23,000 |
| 2010/09/30 | 195 | 195 | 189 | 189 | 34,000 |
| 2010/09/29 | 193 | 196 | 187 | 196 | 34,000 |
| 2010/09/28 | 191 | 191 | 185 | 191 | 11,000 |
| 2010/09/27 | 190 | 191 | 187 | 191 | 19,000 |
| 2010/09/24 | 186 | 189 | 185 | 185 | 30,000 |
| 2010/09/22 | 189 | 190 | 186 | 187 | 24,000 |
| 2010/09/21 | 189 | 191 | 187 | 187 | 26,000 |
| 2010/09/17 | 188 | 188 | 186 | 187 | 14,000 |
| 2010/09/16 | 187 | 188 | 184 | 184 | 7,000 |
| 2010/09/15 | 182 | 189 | 182 | 187 | 44,000 |
| 2010/09/14 | 185 | 185 | 184 | 185 | 18,000 |
| 2010/09/13 | 184 | 185 | 184 | 184 | 24,000 |
| 2010/09/10 | 188 | 188 | 184 | 184 | 35,000 |
| 2010/09/09 | 182 | 184 | 182 | 183 | 13,000 |
| 2010/09/08 | 183 | 183 | 181 | 181 | 7,000 |
| 2010/09/07 | 186 | 186 | 184 | 184 | 9,000 |
| 2010/09/06 | 185 | 186 | 183 | 186 | 38,000 |
| 2010/09/03 | 181 | 183 | 181 | 182 | 24,000 |
| 2010/09/02 | 184 | 184 | 181 | 182 | 15,000 |
| 2010/09/01 | 182 | 185 | 181 | 183 | 36,000 |
| 2010/08/31 | 188 | 188 | 182 | 182 | 22,000 |
| 2010/08/30 | 190 | 195 | 190 | 193 | 33,000 |
| 2010/08/27 | 186 | 191 | 184 | 191 | 33,000 |
| 2010/08/26 | 184 | 188 | 183 | 188 | 25,000 |
| 2010/08/25 | 189 | 189 | 185 | 186 | 29,000 |
| 2010/08/24 | 190 | 191 | 188 | 189 | 21,000 |
| 2010/08/23 | 197 | 197 | 192 | 192 | 24,000 |
| 2010/08/20 | 192 | 197 | 190 | 192 | 77,000 |
| 2010/08/19 | 186 | 189 | 185 | 185 | 29,000 |
| 2010/08/18 | 195 | 195 | 188 | 188 | 17,000 |
| 2010/08/17 | 194 | 194 | 189 | 190 | 31,000 |
| 2010/08/16 | 186 | 194 | 185 | 194 | 19,000 |
| 2010/08/13 | 190 | 190 | 189 | 190 | 10,000 |
| 2010/08/12 | 190 | 193 | 186 | 192 | 73,000 |
| 2010/08/11 | 198 | 198 | 193 | 193 | 30,000 |
| 2010/08/10 | 203 | 204 | 199 | 200 | 41,000 |
| 2010/08/09 | 206 | 206 | 202 | 203 | 18,000 |
| 2010/08/06 | 211 | 211 | 207 | 207 | 27,000 |
| 2010/08/05 | 210 | 212 | 207 | 210 | 56,000 |
| 2010/08/04 | 216 | 218 | 213 | 218 | 48,000 |
| 2010/08/03 | 212 | 215 | 212 | 213 | 31,000 |
| 2010/08/02 | 213 | 215 | 207 | 210 | 23,000 |
| 2010/07/30 | 216 | 216 | 212 | 213 | 24,000 |
| 2010/07/29 | 218 | 218 | 215 | 215 | 28,000 |
| 2010/07/28 | 225 | 225 | 213 | 218 | 66,000 |
| 2010/07/27 | 208 | 214 | 208 | 210 | 8,000 |
| 2010/07/26 | 206 | 214 | 206 | 208 | 29,000 |
| 2010/07/23 | 209 | 209 | 207 | 208 | 31,000 |
| 2010/07/22 | 209 | 209 | 203 | 204 | 37,000 |
| 2010/07/21 | 217 | 217 | 210 | 211 | 28,000 |
| 2010/07/20 | 213 | 217 | 213 | 217 | 16,000 |
| 2010/07/16 | 224 | 224 | 218 | 220 | 40,000 |
| 2010/07/15 | 224 | 226 | 222 | 222 | 34,000 |
| 2010/07/14 | 225 | 226 | 222 | 222 | 19,000 |
| 2010/07/13 | 228 | 228 | 220 | 222 | 67,000 |
| 2010/07/12 | 225 | 227 | 222 | 222 | 61,000 |
| 2010/07/09 | 228 | 228 | 220 | 222 | 76,000 |
| 2010/07/08 | 213 | 221 | 212 | 220 | 204,000 |
| 2010/07/07 | 216 | 216 | 207 | 212 | 32,000 |
| 2010/07/06 | 212 | 218 | 209 | 218 | 23,000 |
| 2010/07/05 | 216 | 216 | 209 | 215 | 80,000 |
| 2010/07/02 | 226 | 229 | 214 | 219 | 125,000 |
| 2010/07/01 | 214 | 218 | 213 | 218 | 131,000 |
| 2010/06/30 | 213 | 217 | 212 | 212 | 124,000 |
| 2010/06/29 | 212 | 214 | 211 | 214 | 86,000 |
| 2010/06/28 | 210 | 217 | 210 | 212 | 60,000 |
| 2010/06/25 | 203 | 212 | 201 | 210 | 110,000 |
| 2010/06/24 | 201 | 205 | 199 | 204 | 30,000 |
| 2010/06/23 | 209 | 209 | 202 | 204 | 26,000 |
| 2010/06/22 | 211 | 211 | 210 | 210 | 9,000 |
| 2010/06/21 | 212 | 212 | 208 | 211 | 13,000 |
| 2010/06/18 | 210 | 210 | 209 | 209 | 22,000 |
| 2010/06/17 | 208 | 209 | 208 | 209 | 5,000 |
| 2010/06/16 | 210 | 210 | 208 | 208 | 9,000 |
| 2010/06/15 | 204 | 210 | 204 | 207 | 51,000 |
| 2010/06/14 | 203 | 206 | 203 | 206 | 27,000 |
| 2010/06/11 | 201 | 202 | 198 | 202 | 46,000 |
| 2010/06/10 | 197 | 198 | 193 | 196 | 30,000 |
| 2010/06/09 | 199 | 199 | 194 | 194 | 28,000 |
| 2010/06/08 | 193 | 198 | 193 | 198 | 19,000 |
| 2010/06/07 | 199 | 199 | 193 | 193 | 33,000 |
| 2010/06/04 | 202 | 202 | 197 | 197 | 10,000 |
| 2010/06/03 | 195 | 200 | 194 | 200 | 52,000 |
| 2010/06/02 | 195 | 196 | 194 | 195 | 30,000 |
| 2010/06/01 | 202 | 202 | 197 | 198 | 21,000 |
| 2010/05/31 | 198 | 202 | 198 | 202 | 51,000 |
| 2010/05/28 | 209 | 209 | 198 | 199 | 45,000 |
| 2010/05/27 | 199 | 201 | 198 | 198 | 42,000 |
| 2010/05/26 | 199 | 201 | 196 | 201 | 34,000 |
| 2010/05/25 | 212 | 212 | 198 | 199 | 59,000 |
| 2010/05/24 | 210 | 210 | 200 | 208 | 63,000 |
| 2010/05/21 | 206 | 208 | 204 | 205 | 72,000 |
| 2010/05/20 | 215 | 217 | 213 | 213 | 20,000 |
| 2010/05/19 | 222 | 227 | 212 | 216 | 142,000 |
| 2010/05/18 | 222 | 243 | 218 | 221 | 115,000 |
| 2010/05/17 | 228 | 231 | 213 | 217 | 81,000 |
| 2010/05/14 | 226 | 240 | 215 | 236 | 146,000 |
| 2010/05/13 | 218 | 260 | 217 | 231 | 599,000 |
| 2010/05/12 | 197 | 212 | 193 | 212 | 119,000 |
| 2010/05/11 | 200 | 201 | 194 | 194 | 66,000 |
| 2010/05/10 | 193 | 198 | 191 | 197 | 54,000 |
| 2010/05/07 | 194 | 202 | 192 | 197 | 93,000 |
| 2010/05/06 | 210 | 214 | 209 | 210 | 51,000 |
| 2010/04/30 | 221 | 221 | 219 | 219 | 36,000 |
| 2010/04/28 | 217 | 220 | 212 | 217 | 72,000 |
| 2010/04/27 | 222 | 222 | 216 | 220 | 69,000 |
| 2010/04/26 | 222 | 223 | 221 | 221 | 72,000 |
| 2010/04/23 | 220 | 222 | 217 | 219 | 84,000 |
| 2010/04/22 | 220 | 223 | 212 | 218 | 136,000 |
| 2010/04/21 | 224 | 225 | 220 | 222 | 296,000 |
| 2010/04/20 | 210 | 217 | 209 | 216 | 305,000 |
| 2010/04/19 | 205 | 210 | 201 | 207 | 232,000 |
| 2010/04/16 | 202 | 208 | 202 | 205 | 249,000 |
| 2010/04/15 | 195 | 201 | 195 | 198 | 184,000 |
| 2010/04/14 | 196 | 197 | 195 | 195 | 34,000 |
| 2010/04/13 | 198 | 198 | 194 | 195 | 40,000 |
| 2010/04/12 | 193 | 199 | 193 | 197 | 93,000 |
| 2010/04/09 | 192 | 197 | 192 | 193 | 68,000 |
| 2010/04/08 | 192 | 195 | 191 | 192 | 24,000 |
| 2010/04/07 | 197 | 197 | 192 | 192 | 28,000 |
| 2010/04/06 | 199 | 199 | 194 | 195 | 53,000 |
| 2010/04/05 | 193 | 199 | 193 | 197 | 46,000 |
| 2010/04/02 | 192 | 196 | 190 | 191 | 92,000 |
| 2010/04/01 | 196 | 196 | 192 | 192 | 30,000 |
| 2010/03/31 | 197 | 197 | 195 | 196 | 27,000 |
| 2010/03/30 | 195 | 197 | 194 | 197 | 33,000 |
| 2010/03/29 | 195 | 196 | 194 | 195 | 45,000 |
| 2010/03/26 | 190 | 195 | 190 | 195 | 39,000 |
| 2010/03/25 | 193 | 193 | 190 | 192 | 31,000 |
| 2010/03/24 | 193 | 193 | 190 | 193 | 47,000 |
| 2010/03/23 | 193 | 193 | 190 | 190 | 26,000 |
| 2010/03/19 | 190 | 194 | 190 | 193 | 100,000 |
| 2010/03/18 | 188 | 190 | 188 | 189 | 117,000 |
| 2010/03/17 | 185 | 186 | 184 | 185 | 72,000 |
| 2010/03/16 | 183 | 187 | 183 | 184 | 27,000 |
| 2010/03/15 | 182 | 183 | 182 | 183 | 18,000 |
| 2010/03/12 | 182 | 182 | 181 | 182 | 49,000 |
| 2010/03/11 | 178 | 181 | 178 | 181 | 48,000 |
| 2010/03/10 | 182 | 183 | 179 | 179 | 27,000 |
| 2010/03/09 | 181 | 181 | 180 | 181 | 12,000 |
| 2010/03/08 | 180 | 182 | 179 | 180 | 28,000 |
| 2010/03/05 | 180 | 181 | 179 | 180 | 14,000 |
| 2010/03/04 | 182 | 182 | 177 | 178 | 22,000 |
| 2010/03/03 | 182 | 183 | 182 | 183 | 24,000 |
| 2010/03/02 | 178 | 180 | 178 | 180 | 19,000 |
| 2010/03/01 | 176 | 178 | 176 | 178 | 15,000 |
| 2010/02/26 | 176 | 177 | 175 | 175 | 10,000 |
| 2010/02/25 | 177 | 177 | 172 | 176 | 62,000 |
| 2010/02/24 | 175 | 175 | 173 | 173 | 28,000 |
| 2010/02/23 | 180 | 180 | 174 | 176 | 39,000 |
| 2010/02/22 | 179 | 179 | 177 | 178 | 13,000 |
| 2010/02/19 | 177 | 179 | 174 | 174 | 30,000 |
| 2010/02/18 | 176 | 178 | 175 | 176 | 12,000 |
| 2010/02/17 | 178 | 178 | 174 | 174 | 30,000 |
| 2010/02/16 | 173 | 175 | 172 | 173 | 11,000 |
| 2010/02/15 | 172 | 172 | 172 | 172 | 5,000 |
| 2010/02/12 | 172 | 172 | 171 | 172 | 22,000 |
| 2010/02/10 | 173 | 177 | 172 | 172 | 29,000 |
| 2010/02/09 | 172 | 173 | 172 | 173 | 7,000 |
| 2010/02/08 | 176 | 176 | 173 | 173 | 13,000 |
| 2010/02/05 | 178 | 178 | 175 | 177 | 30,000 |
| 2010/02/04 | 180 | 180 | 178 | 178 | 27,000 |
| 2010/02/03 | 180 | 181 | 180 | 180 | 18,000 |
| 2010/02/02 | 179 | 181 | 179 | 180 | 20,000 |
| 2010/02/01 | 181 | 181 | 178 | 180 | 26,000 |
| 2010/01/29 | 181 | 181 | 180 | 180 | 15,000 |
| 2010/01/28 | 181 | 183 | 181 | 182 | 32,000 |
| 2010/01/27 | 183 | 184 | 182 | 182 | 29,000 |
| 2010/01/26 | 188 | 189 | 184 | 184 | 29,000 |
| 2010/01/25 | 186 | 187 | 185 | 187 | 40,000 |
| 2010/01/22 | 186 | 188 | 186 | 188 | 27,000 |
| 2010/01/21 | 188 | 189 | 187 | 187 | 68,000 |
| 2010/01/20 | 192 | 192 | 189 | 190 | 11,000 |
| 2010/01/19 | 192 | 192 | 190 | 191 | 20,000 |
| 2010/01/18 | 190 | 192 | 190 | 192 | 18,000 |
| 2010/01/15 | 194 | 195 | 191 | 191 | 41,000 |
| 2010/01/14 | 194 | 195 | 193 | 193 | 15,000 |
| 2010/01/13 | 194 | 194 | 191 | 193 | 49,000 |
| 2010/01/12 | 190 | 193 | 190 | 193 | 79,000 |
| 2010/01/08 | 187 | 193 | 187 | 189 | 65,000 |
| 2010/01/07 | 185 | 189 | 185 | 186 | 102,000 |
| 2010/01/06 | 185 | 185 | 182 | 184 | 19,000 |
| 2010/01/05 | 183 | 184 | 182 | 183 | 28,000 |
| 2010/01/04 | 182 | 182 | 181 | 182 | 19,000 |